Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.6150
+0.0150 (2.50%)
Oct 23, 2026, 4:08 PM HKT
Sinopec Oilfield Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | - | 47,308,000 |
| Sep 1, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 13,039,000 |
| Aug 31, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 16,410,000 |
| Aug 28, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 17,535,000 |
| Aug 27, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 5,772,000 |
| Aug 26, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 21,184,000 |
| Aug 25, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 11,845,000 |
| Aug 24, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 16,962,000 |
| Aug 21, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 12,928,000 |
| Aug 20, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 9,232,000 |
| Aug 19, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.76% | 27,193,084 |
| Aug 18, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 1.54% | 23,126,840 |
| Aug 17, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 25,278,000 |
| Aug 14, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 16,774,000 |
| Aug 13, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 14,599,000 |