Skip to main content
Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.130
-0.060 (-5.04%)
Mar 10, 2026, 11:15 AM HKT

Sinopec Oilfield Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.331.581.061.06--10.92%1,403,282,360
Mar 9, 20261.331.581.171.191.192.59%1,403,452,360
Mar 6, 20261.211.251.151.161.16-3.33%525,441,000
Mar 5, 20261.321.401.151.201.20-11.11%1,328,588,000
Mar 4, 20261.631.641.261.351.35-11.18%1,503,882,000
Mar 3, 20261.461.881.401.521.5213.43%2,724,349,000
Mar 2, 20261.151.351.091.341.3434.00%1,505,933,000
Feb 27, 20260.971.000.961.001.004.17%57,903,000
Feb 26, 20261.021.020.960.960.96-5.88%100,333,200
Feb 25, 20261.011.060.991.021.020.99%123,200,000
Feb 24, 20260.961.040.961.011.015.21%261,117,000
Feb 23, 20260.940.960.940.960.962.13%7,434,000
Feb 20, 20260.980.980.930.940.94-32,466,000
Feb 16, 20260.910.940.910.940.943.30%3,005,060
Feb 13, 20260.910.920.890.910.91-2.15%64,441,000
Feb 12, 20260.940.950.920.930.93-53,330,000
Feb 11, 20260.900.940.900.930.932.20%72,980,000
Feb 10, 20260.910.920.890.910.911.11%45,662,000
Feb 9, 20260.910.940.890.900.901.12%76,928,000
Feb 6, 20260.840.920.840.890.892.30%89,174,000
Feb 5, 20260.890.900.860.870.87-2.25%62,076,000
Feb 4, 20260.920.930.880.890.89-153,535,000
Feb 3, 20260.880.900.860.890.89-91,233,000
Feb 2, 20260.930.930.870.890.89-8.25%182,630,000
Jan 30, 20261.031.110.960.970.97-5.83%556,767,050
Jan 29, 20261.031.080.941.031.031.98%658,123,000
Jan 28, 20260.901.050.891.011.0114.77%576,467,000
Jan 27, 20260.870.900.850.880.881.15%86,123,000
Jan 26, 20260.850.890.850.870.873.57%130,647,000
Jan 23, 20260.820.850.810.840.842.44%81,724,000
Jan 22, 20260.780.860.780.820.825.13%246,500,000
Jan 21, 20260.760.780.750.780.781.30%28,402,000
Jan 20, 20260.770.770.750.770.77-33,750,000
Jan 19, 20260.760.770.750.770.771.32%26,325,000
Jan 16, 20260.760.760.740.760.76-40,064,000
Jan 15, 20260.760.780.750.760.76-1.30%49,926,000
Jan 14, 20260.770.790.760.770.771.32%82,062,000
Jan 13, 20260.740.770.740.760.762.70%85,505,000
Jan 12, 20260.750.750.730.740.74-31,863,000
Jan 9, 20260.740.770.730.740.742.78%93,065,000
Jan 8, 20260.710.730.700.720.721.41%19,013,000
Jan 7, 20260.720.720.700.710.71-1.39%25,655,000
Jan 6, 20260.720.730.710.720.721.41%31,640,000
Jan 5, 20260.710.740.710.710.712.90%63,030,000
Jan 2, 20260.700.700.690.690.69-1.43%2,798,000
Dec 31, 20250.710.710.690.700.70-1.41%6,586,000
Dec 30, 20250.700.710.690.710.711.43%11,724,780
Dec 29, 20250.700.710.690.700.701.45%18,364,000
Dec 24, 20250.690.700.690.690.69-5,291,000
Dec 23, 20250.710.710.690.690.69-1.43%17,370,000
Dec 22, 20250.710.720.700.700.70-16,962,000
Dec 19, 20250.700.710.690.700.70-12,896,000
Dec 18, 20250.700.710.690.700.70-17,474,000
Dec 17, 20250.690.700.680.700.701.45%18,468,000
Dec 16, 20250.710.720.690.690.69-4.17%34,324,000
Dec 15, 20250.710.720.710.720.721.41%6,212,000
Dec 12, 20250.710.720.710.710.71-8,644,000
Dec 11, 20250.720.730.710.710.71-1.39%10,858,000
Dec 10, 20250.730.730.710.720.72-29,304,000
Dec 9, 20250.750.760.720.720.72-5.26%61,637,000
Dec 8, 20250.770.770.750.760.76-19,248,000
Dec 5, 20250.760.770.750.760.76-24,950,000
Dec 4, 20250.760.770.750.760.76-15,878,000
Dec 3, 20250.770.770.750.760.76-1.30%13,796,000
Dec 2, 20250.760.770.760.770.771.32%15,377,000
Dec 1, 20250.750.770.750.760.762.70%45,205,000
Nov 28, 20250.740.750.740.740.74-22,132,000
Nov 27, 20250.740.750.730.740.74-36,796,000
Nov 26, 20250.750.750.740.740.74-22,093,000
Nov 25, 20250.760.760.740.740.74-29,090,870
Nov 24, 20250.750.760.740.740.74-36,389,000
Nov 21, 20250.770.770.740.740.74-5.13%75,632,000
Nov 20, 20250.790.790.770.780.78-1.27%51,041,000
Nov 19, 20250.780.800.780.790.791.28%60,986,000
Nov 18, 20250.810.810.780.780.78-4.88%60,053,750
Nov 17, 20250.830.830.800.820.82-56,074,000
Nov 14, 20250.840.870.820.820.82-3.53%92,949,000
Nov 13, 20250.840.860.820.850.85-1.16%162,198,000
Nov 12, 20250.790.870.790.860.8610.26%334,790,200
Nov 11, 20250.790.790.780.780.78-1.27%30,318,010
Nov 10, 20250.780.800.780.790.792.60%27,718,000
Nov 7, 20250.780.790.770.770.77-1.28%22,392,000
Nov 6, 20250.780.790.770.780.78-28,916,000
Nov 5, 20250.770.790.750.780.781.30%53,754,520
Nov 4, 20250.780.780.760.770.77-1.28%51,652,000
Nov 3, 20250.780.790.770.780.781.30%64,785,000
Oct 31, 20250.780.790.760.770.77-1.28%56,200,000
Oct 30, 20250.800.810.770.780.78-2.50%69,369,160
Oct 28, 20250.800.810.780.800.80-71,846,080
Oct 27, 20250.800.820.790.800.80-87,858,100
Oct 24, 20250.820.860.800.800.80-1.23%191,321,000
Oct 23, 20250.890.910.810.810.81-7.95%332,802,100
Oct 22, 20250.860.920.840.880.884.76%617,133,800
Oct 21, 20250.750.920.750.840.8412.00%717,783,000
Oct 20, 20250.740.750.730.750.752.74%26,932,000
Oct 17, 20250.760.770.720.730.73-3.95%55,813,000
Oct 16, 20250.760.770.750.760.76-1.30%29,518,000
Oct 15, 20250.770.770.750.770.771.32%23,164,000
Oct 14, 20250.770.790.750.760.76-1.30%40,293,000
Oct 13, 20250.770.790.750.770.77-2.53%51,703,000