Sinopec Oilfield Service Corporation - 1033.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.69	0.69	0.69	0.7	0.69	5.29M
December 23, 2025	0.71	0.69	0.69	0.71	0.69	17.39M
December 22, 2025	0.71	0.7	0.7	0.72	0.7	17.05M
December 19, 2025	0.7	0.7	0.7	0.71	0.69	10.56M
December 18, 2025	0.7	0.7	0.7	0.71	0.69	17.47M
December 17, 2025	0.69	0.7	0.7	0.7	0.68	18.47M
December 16, 2025	0.71	0.69	0.69	0.72	0.69	34.32M
December 15, 2025	0.71	0.72	0.72	0.72	0.71	6.21M
December 12, 2025	0.71	0.72	0.72	0.72	0.71	8.22M
December 11, 2025	0.72	0.71	0.71	0.73	0.71	10.88M
December 10, 2025	0.73	0.72	0.72	0.73	0.71	29.31M
December 09, 2025	0.75	0.72	0.72	0.76	0.72	61.64M
December 08, 2025	0.77	0.76	0.76	0.77	0.75	19.25M
December 05, 2025	0.76	0.76	0.76	0.77	0.75	24.95M
December 04, 2025	0.76	0.76	0.76	0.77	0.75	15.88M
December 03, 2025	0.77	0.76	0.76	0.77	0.75	13.8M
December 02, 2025	0.76	0.77	0.77	0.77	0.76	15.38M
December 01, 2025	0.75	0.76	0.76	0.77	0.75	45.23M
November 28, 2025	0.74	0.74	0.74	0.75	0.74	22.23M
November 27, 2025	0.74	0.74	0.74	0.75	0.73	35.3M
November 26, 2025	0.75	0.74	0.74	0.75	0.74	21.39M
November 25, 2025	0.76	0.74	0.74	0.76	0.74	26.64M
November 24, 2025	0.75	0.74	0.74	0.76	0.74	36.39M
November 21, 2025	0.77	0.74	0.74	0.77	0.74	75.63M
November 20, 2025	0.79	0.78	0.78	0.79	0.77	51.04M
November 19, 2025	0.78	0.79	0.79	0.8	0.78	60.99M
November 18, 2025	0.81	0.78	0.78	0.81	0.78	60.05M
November 17, 2025	0.83	0.82	0.82	0.83	0.8	56.08M
November 14, 2025	0.84	0.82	0.82	0.87	0.82	92.97M
November 13, 2025	0.84	0.85	0.85	0.86	0.82	162.23M
November 12, 2025	0.79	0.86	0.86	0.87	0.79	334.83M
November 11, 2025	0.79	0.78	0.78	0.79	0.78	30.33M
November 10, 2025	0.78	0.79	0.79	0.8	0.78	27.72M
November 07, 2025	0.78	0.77	0.77	0.79	0.77	21.97M
November 06, 2025	0.78	0.78	0.78	0.79	0.77	28.93M
November 05, 2025	0.77	0.78	0.78	0.79	0.75	53.75M
November 04, 2025	0.78	0.77	0.77	0.78	0.76	51.65M
November 03, 2025	0.78	0.78	0.78	0.79	0.77	64.8M
October 31, 2025	0.78	0.77	0.77	0.79	0.76	56.2M
October 30, 2025	0.8	0.78	0.78	0.81	0.77	69.39M
October 28, 2025	0.8	0.8	0.8	0.81	0.78	71.85M
October 27, 2025	0.8	0.8	0.8	0.82	0.79	87.86M
October 26, 2025	0.8	0.8	0.8	0.82	0.79	87.86M
October 24, 2025	0.82	0.8	0.8	0.86	0.8	188.53M
October 23, 2025	0.89	0.81	0.81	0.91	0.81	332.81M
October 22, 2025	0.86	0.88	0.88	0.92	0.84	617.27M
October 21, 2025	0.75	0.84	0.84	0.92	0.75	717.85M
October 20, 2025	0.74	0.75	0.75	0.75	0.73	26.93M
October 17, 2025	0.76	0.73	0.73	0.77	0.72	55.82M
October 16, 2025	0.76	0.76	0.76	0.77	0.75	29.54M
October 15, 2025	0.77	0.77	0.77	0.77	0.75	23.16M
October 14, 2025	0.77	0.76	0.76	0.79	0.75	40.3M
October 13, 2025	0.77	0.77	0.77	0.79	0.75	51.7M
October 10, 2025	0.79	0.79	0.79	0.8	0.77	40.71M
October 09, 2025	0.77	0.79	0.79	0.79	0.76	17.11M
October 08, 2025	0.77	0.76	0.76	0.77	0.75	11.11M
October 06, 2025	0.76	0.77	0.77	0.77	0.76	1.79M
October 03, 2025	0.77	0.76	0.76	0.78	0.76	5.21M
October 02, 2025	0.77	0.77	0.77	0.78	0.77	1.38M
September 30, 2025	0.78	0.78	0.78	0.78	0.77	12.2M

Sinopec Oilfield Service Corporation (1033.HK) HKSE