Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0050 (-0.78%)
Nov 13, 2026, 4:08 PM HKT
Sinopec Oilfield Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 11,698,000 |
| Nov 12, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.77% | 11,866,000 |
| Nov 11, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 8,784,000 |
| Nov 10, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 26,812,000 |
| Nov 9, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.77% | 12,596,000 |
| Nov 6, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.76% | 21,871,000 |
| Nov 5, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 23,478,000 |
| Nov 4, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 23,067,837 |
| Nov 3, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 2.33% | 19,374,000 |
| Nov 2, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.38% | 16,892,000 |
| Oct 30, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 14,436,000 |
| Oct 29, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 16,793,632 |
| Oct 28, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.44% | 23,929,000 |
| Oct 27, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 12,392,000 |
| Oct 26, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.63% | 17,058,000 |
| Oct 23, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 2.50% | 18,072,000 |
| Oct 22, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 25,648,000 |
| Oct 21, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.81% | 23,292,000 |
| Oct 20, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 16,009,000 |
| Oct 16, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 14,766,000 |
| Oct 15, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -4.65% | 58,022,000 |
| Oct 14, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 19,362,000 |
| Oct 13, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 20,848,323 |
| Oct 12, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.79% | 31,543,903 |
| Oct 9, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 19,727,000 |
| Oct 8, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 3.13% | 27,144,000 |
| Oct 7, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 4,023,000 |
| Oct 6, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | 2,926,000 |
| Oct 5, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 1,800,000 |
| Oct 2, 2026 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -1.54% | 16,632,000 |
| Sep 30, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 14,463,000 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 13,520,000 |
| Sep 28, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 16,102,000 |
| Sep 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 2,374,000 |
| Sep 24, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 9,062,000 |
| Sep 23, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.29% | 18,964,000 |
| Sep 22, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 21,575,000 |
| Sep 21, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 20,238,000 |
| Sep 18, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.26% | 17,109,000 |
| Sep 17, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -6.34% | 36,388,800 |
| Sep 16, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 5.19% | 48,596,000 |
| Sep 15, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.50% | 42,448,000 |
| Sep 14, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -1.48% | 21,238,000 |
| Sep 11, 2026 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -2.88% | 52,318,000 |
| Sep 10, 2026 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -2.11% | 62,012,000 |
| Sep 9, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 55,051,000 |
| Sep 8, 2026 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 5.34% | 43,614,000 |
| Sep 7, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 11,718,000 |
| Sep 4, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 11,307,350 |
| Sep 3, 2026 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -0.76% | 38,752,000 |