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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.98	0.94	0.94	0.98	0.93	31.45M
February 16, 2026	0.91	0.94	0.94	0.94	0.91	3.01M
February 13, 2026	0.91	0.91	0.91	0.92	0.89	64.44M
February 12, 2026	0.94	0.93	0.93	0.95	0.92	53.33M
February 11, 2026	0.9	0.93	0.93	0.94	0.9	72.99M
February 10, 2026	0.91	0.91	0.91	0.92	0.89	42.94M
February 09, 2026	0.91	0.9	0.9	0.94	0.89	76.93M
February 06, 2026	0.84	0.89	0.89	0.92	0.84	89.32M
February 05, 2026	0.89	0.87	0.87	0.9	0.86	61.75M
February 04, 2026	0.92	0.89	0.89	0.93	0.88	150.95M
February 03, 2026	0.88	0.89	0.89	0.9	0.86	91.23M
February 02, 2026	0.93	0.89	0.89	0.93	0.87	182.63M
January 30, 2026	1.03	0.97	0.97	1.11	0.96	554.94M
January 29, 2026	1.03	1.03	1.03	1.08	0.94	654.76M
January 28, 2026	0.9	1.01	1.01	1.05	0.89	573M
January 27, 2026	0.87	0.88	0.88	0.9	0.85	85.28M
January 26, 2026	0.85	0.87	0.87	0.89	0.85	130.35M
January 23, 2026	0.82	0.84	0.84	0.85	0.81	81.74M
January 22, 2026	0.78	0.82	0.82	0.86	0.78	246.5M
January 21, 2026	0.76	0.78	0.78	0.78	0.75	28.4M
January 20, 2026	0.77	0.77	0.77	0.77	0.75	33.75M
January 19, 2026	0.76	0.77	0.77	0.77	0.75	26.36M
January 16, 2026	0.76	0.76	0.76	0.76	0.74	39.78M
January 15, 2026	0.76	0.76	0.76	0.78	0.75	50.03M
January 14, 2026	0.77	0.77	0.77	0.79	0.76	81.76M
January 13, 2026	0.74	0.76	0.76	0.77	0.74	85.53M
January 12, 2026	0.75	0.74	0.74	0.75	0.73	31.86M
January 09, 2026	0.74	0.74	0.74	0.77	0.73	93.1M
January 08, 2026	0.71	0.72	0.72	0.73	0.7	19.01M
January 07, 2026	0.72	0.71	0.71	0.72	0.7	25.66M
January 06, 2026	0.72	0.72	0.72	0.73	0.71	31.67M
January 05, 2026	0.71	0.71	0.71	0.74	0.71	63.03M
January 02, 2026	0.7	0.69	0.69	0.7	0.69	1.46M
December 31, 2025	0.71	0.7	0.7	0.71	0.69	6.59M
December 30, 2025	0.7	0.71	0.71	0.71	0.69	11.72M
December 29, 2025	0.7	0.7	0.7	0.71	0.69	18.36M
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

Sinopec Oilfield Service Corporation (1033.HK) HKSE