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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.77	0.78	0.78	0.78	0.76	15.18M
September 26, 2025	0.77	0.76	0.76	0.78	0.75	17.51M
September 25, 2025	0.79	0.76	0.76	0.79	0.76	29.39M
September 24, 2025	0.77	0.78	0.78	0.8	0.77	47.87M
September 23, 2025	0.78	0.77	0.77	0.78	0.75	41.19M
September 22, 2025	0.8	0.77	0.77	0.8	0.77	15.08M
September 19, 2025	0.8	0.79	0.79	0.81	0.79	25.07M
September 18, 2025	0.82	0.79	0.79	0.82	0.78	56.54M
September 17, 2025	0.8	0.81	0.81	0.82	0.8	41.99M
September 16, 2025	0.79	0.8	0.8	0.81	0.78	40.26M
September 15, 2025	0.8	0.8	0.8	0.81	0.79	27.89M
September 12, 2025	0.8	0.79	0.79	0.81	0.79	19.99M
September 11, 2025	0.8	0.8	0.8	0.81	0.79	17.03M
September 10, 2025	0.79	0.8	0.8	0.81	0.79	43.5M
September 09, 2025	0.79	0.78	0.78	0.8	0.78	16.25M
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

Sinopec Oilfield Service Corporation (1033.HK) HKSE