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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.77	0.79	0.79	0.8	0.77	29.15M
September 05, 2025	0.75	0.77	0.77	0.77	0.75	16.85M
September 04, 2025	0.77	0.75	0.75	0.77	0.74	53.69M
September 03, 2025	0.78	0.77	0.77	0.78	0.76	17.48M
September 02, 2025	0.78	0.77	0.77	0.78	0.76	34.63M
September 01, 2025	0.78	0.78	0.78	0.79	0.77	45.9M
August 29, 2025	0.79	0.77	0.77	0.8	0.77	48.76M
August 28, 2025	0.78	0.79	0.79	0.8	0.77	68.69M
August 27, 2025	0.82	0.78	0.78	0.83	0.78	54.06M
August 26, 2025	0.82	0.82	0.82	0.83	0.81	40.98M
August 25, 2025	0.81	0.81	0.81	0.82	0.8	29.2M
August 22, 2025	0.81	0.81	0.81	0.82	0.79	33.21M
August 21, 2025	0.8	0.81	0.81	0.82	0.8	29.87M
August 20, 2025	0.8	0.8	0.8	0.81	0.79	22.66M
August 19, 2025	0.82	0.8	0.8	0.82	0.8	22.85M
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

Sinopec Oilfield Service Corporation (1033.HK) HKSE