Skip to main content
Sinopec Oilfield Service Corporation (HKG:1033)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.760
0.00 (0.00%)
At close: Dec 5, 2025

Sinopec Oilfield Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.790.800.770.790.79-40,707,000
Oct 9, 20250.770.790.760.790.793.95%17,366,000
Oct 8, 20250.770.770.750.760.76-1.30%11,114,000
Oct 6, 20250.760.770.760.770.771.32%1,792,000
Oct 3, 20250.770.780.760.760.76-1.30%5,155,000
Oct 2, 20250.770.780.770.770.77-1.28%1,374,000
Sep 30, 20250.780.780.770.780.78-12,197,000
Sep 29, 20250.770.780.760.780.782.63%15,150,000
Sep 26, 20250.770.780.750.760.76-17,506,000
Sep 25, 20250.790.790.760.760.76-2.56%29,390,000
Sep 24, 20250.770.800.770.780.781.30%47,839,000
Sep 23, 20250.780.780.750.770.77-41,192,000
Sep 22, 20250.800.800.770.770.77-2.53%15,048,000
Sep 19, 20250.800.810.790.790.79-25,070,000
Sep 18, 20250.820.820.780.790.79-2.47%56,542,000
Sep 17, 20250.800.820.800.810.811.25%41,994,000
Sep 16, 20250.790.810.780.800.80-40,258,000
Sep 15, 20250.800.810.790.800.801.27%27,837,000
Sep 12, 20250.800.810.790.790.79-1.25%20,091,000
Sep 11, 20250.800.810.790.800.80-17,007,000
Sep 10, 20250.790.810.790.800.802.56%43,493,000
Sep 9, 20250.790.800.780.780.78-1.27%16,254,000
Sep 8, 20250.770.800.770.790.792.60%29,135,000
Sep 5, 20250.750.770.750.770.772.67%17,312,000
Sep 4, 20250.770.770.740.750.75-2.60%53,678,000
Sep 3, 20250.780.780.760.770.77-17,484,000
Sep 2, 20250.780.780.760.770.77-1.28%34,628,000
Sep 1, 20250.780.790.770.780.781.30%45,899,000
Aug 29, 20250.790.800.770.770.77-2.53%48,730,000
Aug 28, 20250.780.800.770.790.791.28%68,899,000
Aug 27, 20250.820.830.780.780.78-4.88%53,877,000
Aug 26, 20250.820.830.810.820.821.23%40,980,000
Aug 25, 20250.810.820.800.810.81-29,162,000
Aug 22, 20250.810.820.790.810.81-33,706,000
Aug 21, 20250.800.820.800.810.811.25%29,818,000
Aug 20, 20250.800.810.790.800.80-22,662,000
Aug 19, 20250.820.820.800.800.80-1.23%22,836,000
Aug 18, 20250.810.830.800.810.81-1.22%44,834,000
Aug 15, 20250.810.820.790.820.821.23%36,432,000
Aug 14, 20250.820.830.800.810.81-1.22%50,898,000
Aug 13, 20250.810.820.800.820.822.50%33,373,000
Aug 12, 20250.790.810.790.800.801.27%18,731,000
Aug 11, 20250.800.800.780.790.79-1.25%21,258,000
Aug 8, 20250.800.810.790.800.80-17,244,000
Aug 7, 20250.800.810.790.800.80-1.23%18,968,000
Aug 6, 20250.770.810.770.810.815.19%41,343,000
Aug 5, 20250.760.790.760.770.771.32%25,526,000
Aug 4, 20250.750.770.740.760.76-23,956,000
Aug 1, 20250.790.790.760.760.76-3.80%46,738,000
Jul 31, 20250.830.830.790.790.79-4.82%65,120,000
Jul 30, 20250.820.840.810.830.832.47%70,580,000
Jul 29, 20250.820.820.790.810.81-1.22%34,462,000
Jul 28, 20250.830.840.810.820.82-1.20%56,058,000
Jul 25, 20250.850.870.830.830.83-2.35%43,506,000
Jul 24, 20250.830.860.830.850.852.41%52,666,000
Jul 23, 20250.840.860.830.830.83-1.19%56,192,000
Jul 22, 20250.850.850.810.840.84-1.18%92,469,000
Jul 21, 20250.820.860.820.850.853.66%88,834,000
Jul 18, 20250.810.820.800.820.822.50%47,816,000
Jul 17, 20250.810.820.790.800.80-1.23%81,038,000
Jul 16, 20250.800.820.790.810.811.25%73,436,000