Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0100 (1.52%)
Aug 21, 2026, 4:08 PM HKT
Sinopec Oilfield Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 15,566,000 |
| Aug 11, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.77% | 17,097,000 |
| Aug 10, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 14,018,690 |
| Aug 7, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 8,828,000 |
| Aug 6, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 31,782,026 |
| Aug 5, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 2.36% | 41,501,507 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 30,632,000 |
| Aug 3, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 7,344,000 |
| Jul 31, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 38,722,000 |
| Jul 30, 2026 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -1.56% | 37,461,000 |
| Jul 29, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 30,465,784 |
| Jul 28, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 35,650,000 |
| Jul 27, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 30,691,000 |
| Jul 24, 2026 | 0.69 | 0.70 | 0.64 | 0.64 | 0.64 | -5.88% | 52,074,000 |
| Jul 23, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 46,090,000 |
| Jul 22, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 56,890,102 |
| Jul 21, 2026 | 0.63 | 0.67 | 0.61 | 0.66 | 0.66 | 4.76% | 104,121,000 |
| Jul 20, 2026 | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | 3.28% | 77,145,000 |
| Jul 17, 2026 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 85,192,000 |
| Jul 16, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 52,044,000 |
| Jul 15, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 47,806,000 |
| Jul 14, 2026 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 104,370,000 |
| Jul 13, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 27,886,272 |
| Jul 10, 2026 | 0.59 | 0.62 | 0.57 | 0.61 | 0.61 | 3.39% | 43,574,560 |
| Jul 9, 2026 | 0.61 | 0.64 | 0.59 | 0.59 | 0.59 | -1.67% | 97,562,000 |
| Jul 8, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 86,912,060 |
| Jul 7, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 39,104,000 |
| Jul 6, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 9,586,000 |
| Jul 3, 2026 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 24,083,953 |
| Jul 2, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 20,308,000 |
| Jun 30, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 17,240,528 |
| Jun 29, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | - | 23,986,000 |
| Jun 26, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -3.45% | 49,516,000 |
| Jun 25, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 60,842,400 |
| Jun 24, 2026 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 71,643,835 |
| Jun 23, 2026 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 29,935,000 |
| Jun 22, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 45,509,952 |
| Jun 18, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 63,548,000 |
| Jun 17, 2026 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 19,334,000 |
| Jun 16, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 43,880,000 |
| Jun 15, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 32,578,550 |
| Jun 12, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | - | 31,315,000 |
| Jun 11, 2026 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | 1.54% | 87,338,000 |