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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.81	0.81	0.81	0.83	0.8	44.48M
August 15, 2025	0.81	0.82	0.82	0.82	0.79	36.44M
August 14, 2025	0.82	0.81	0.81	0.83	0.8	50.9M
August 13, 2025	0.81	0.82	0.82	0.82	0.8	33.37M
August 12, 2025	0.79	0.8	0.8	0.81	0.79	18.74M
August 11, 2025	0.8	0.79	0.79	0.8	0.78	21.27M
August 08, 2025	0.8	0.8	0.8	0.81	0.79	17.25M
August 07, 2025	0.8	0.8	0.8	0.81	0.79	18.98M
August 06, 2025	0.77	0.81	0.81	0.81	0.77	41.39M
August 05, 2025	0.76	0.77	0.77	0.79	0.76	25.53M
August 04, 2025	0.75	0.76	0.76	0.77	0.74	23.96M
August 01, 2025	0.79	0.76	0.76	0.79	0.76	46.75M
July 31, 2025	0.83	0.79	0.79	0.83	0.79	65.12M
July 30, 2025	0.82	0.83	0.83	0.84	0.81	70.58M
July 29, 2025	0.82	0.81	0.81	0.82	0.79	34.5M
July 28, 2025	0.83	0.82	0.82	0.84	0.81	56.06M
July 25, 2025	0.85	0.83	0.83	0.87	0.83	43.58M
July 24, 2025	0.83	0.85	0.85	0.86	0.83	52.67M
July 23, 2025	0.84	0.83	0.83	0.86	0.83	56.19M
July 22, 2025	0.85	0.84	0.84	0.85	0.81	92.47M
July 21, 2025	0.82	0.85	0.85	0.86	0.82	88.83M
July 18, 2025	0.81	0.82	0.82	0.82	0.8	47.82M
July 17, 2025	0.81	0.8	0.8	0.82	0.79	81.04M
July 16, 2025	0.8	0.81	0.81	0.82	0.79	73.44M
July 15, 2025	0.81	0.8	0.8	0.82	0.79	117.67M
July 14, 2025	0.79	0.82	0.82	0.86	0.79	173.55M
July 11, 2025	0.74	0.78	0.78	0.79	0.73	153.92M
July 10, 2025	0.72	0.75	0.75	0.76	0.72	126.69M
July 09, 2025	0.71	0.72	0.72	0.74	0.71	84.59M
July 08, 2025	0.7	0.71	0.71	0.71	0.69	62.81M
July 07, 2025	0.7	0.69	0.69	0.7	0.68	40.86M
July 04, 2025	0.71	0.7	0.7	0.72	0.7	54.91M
July 03, 2025	0.73	0.72	0.72	0.73	0.71	89.25M
July 02, 2025	0.7	0.72	0.72	0.73	0.69	130.13M
June 30, 2025	0.69	0.7	0.7	0.71	0.68	84.28M
June 27, 2025	0.69	0.68	0.68	0.7	0.67	125.08M
June 26, 2025	0.67	0.68	0.68	0.73	0.65	429.26M
June 25, 2025	0.69	0.67	0.67	0.7	0.66	245.57M
June 24, 2025	0.71	0.69	0.69	0.74	0.68	436.36M
June 23, 2025	0.85	0.82	0.82	0.87	0.8	248.18M
June 20, 2025	0.84	0.8	0.8	0.86	0.77	306.06M
June 19, 2025	0.84	0.84	0.84	0.9	0.81	616.93M
June 18, 2025	0.85	0.86	0.86	0.9	0.8	901.38M
June 17, 2025	0.79	0.8	0.8	0.87	0.74	610.45M
June 16, 2025	0.87	0.8	0.8	0.9	0.76	831.21M
June 13, 2025	0.65	0.8	0.8	1.09	0.65	2.14B
June 12, 2025	0.65	0.64	0.64	0.65	0.64	5.75M
June 11, 2025	0.64	0.65	0.65	0.65	0.64	8.69M
June 10, 2025	0.64	0.64	0.64	0.64	0.63	5.44M
June 09, 2025	0.64	0.64	0.64	0.64	0.63	6.12M
June 06, 2025	0.64	0.63	0.63	0.64	0.63	3.04M
June 05, 2025	0.64	0.64	0.64	0.64	0.62	12.34M
June 04, 2025	0.63	0.64	0.64	0.64	0.63	3.54M
June 03, 2025	0.62	0.63	0.63	0.64	0.62	7.43M
June 02, 2025	0.63	0.62	0.62	0.63	0.61	2.13M
May 30, 2025	0.64	0.64	0.64	0.64	0.63	2.19M
May 29, 2025	0.63	0.64	0.64	0.64	0.62	6.32M
May 28, 2025	0.63	0.62	0.62	0.64	0.62	6.65M
May 27, 2025	0.63	0.63	0.63	0.63	0.62	4.48M
May 26, 2025	0.61	0.63	0.63	0.63	0.61	9.35M

Sinopec Oilfield Service Corporation (1033.HK) HKSE