Sinopec Oilfield Service (1033) Historical Prices

Time Period

Events

HK:1033 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.63	0.64	0.63	0.63	0.63	+0.80%	14,436,000	0.67
Oct 29, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	16,793,633	0.78
Oct 28, 2026	0.62	0.63	0.61	0.63	0.63	+2.44%	23,929,000	1.10
Oct 27, 2026	0.62	0.63	0.62	0.62	0.62	-1.60%	12,392,000	0.56
Oct 26, 2026	0.62	0.63	0.61	0.63	0.63	+1.63%	17,058,000	0.76
Oct 23, 2026	0.60	0.62	0.59	0.62	0.62	+2.50%	18,072,000	0.80
Oct 22, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	25,648,000	1.13
Oct 21, 2026	0.62	0.63	0.61	0.61	0.61	-0.81%	23,292,000	1.00
Oct 20, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	16,009,000	0.68
Oct 19, 2026	0.62	0.63	0.62	0.62	0.62	+0.00%	0	0.00
Oct 16, 2026	0.62	0.63	0.62	0.62	0.62	+0.81%	14,766,000	0.57
Oct 15, 2026	0.64	0.64	0.61	0.62	0.62	-4.65%	58,022,000	2.21
Oct 14, 2026	0.65	0.66	0.64	0.65	0.65	+0.78%	19,362,000	0.71
Oct 13, 2026	0.64	0.65	0.63	0.64	0.64	+0.79%	20,848,324	0.75
Oct 12, 2026	0.66	0.66	0.63	0.64	0.64	-3.79%	31,543,904	1.12
Oct 09, 2026	0.66	0.66	0.65	0.66	0.66	+0.00%	19,727,000	0.67
Oct 08, 2026	0.65	0.67	0.65	0.66	0.66	+3.13%	27,144,000	0.92
Oct 07, 2026	0.64	0.65	0.64	0.64	0.64	+0.00%	4,023,000	0.13
Oct 06, 2026	0.64	0.65	0.64	0.64	0.64	+0.79%	2,926,000	0.09
Oct 05, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	1,800,000	0.05
Oct 02, 2026	0.65	0.66	0.62	0.64	0.64	-1.54%	16,632,000	0.50
Oct 01, 2026	0.65	0.66	0.65	0.65	0.65	+0.00%	0	0.00
Sep 30, 2026	0.65	0.66	0.65	0.65	0.65	+0.78%	14,463,000	0.43
Sep 29, 2026	0.65	0.65	0.64	0.65	0.65	+0.00%	13,520,000	0.40
Sep 28, 2026	0.65	0.65	0.64	0.65	0.65	+0.00%	16,102,000	0.48
Sep 25, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	2,374,000	0.07
Sep 24, 2026	0.65	0.66	0.64	0.65	0.65	+1.56%	9,062,000	0.27
Sep 23, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	18,964,000	0.55
Sep 22, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	21,575,000	0.62
Sep 21, 2026	0.65	0.67	0.65	0.67	0.67	+3.08%	20,238,000	0.56
Sep 18, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	17,109,000	0.47
Sep 17, 2026	0.70	0.70	0.67	0.67	0.67	-6.34%	36,388,801	1.01
Sep 16, 2026	0.69	0.71	0.68	0.71	0.71	+5.19%	48,596,000	1.37
Sep 15, 2026	0.67	0.69	0.66	0.68	0.68	+1.50%	42,448,000	1.19
Sep 14, 2026	0.69	0.69	0.66	0.67	0.67	-1.48%	21,238,000	0.59
Sep 11, 2026	0.72	0.72	0.67	0.68	0.68	-2.88%	52,318,000	1.47
Sep 10, 2026	0.72	0.74	0.69	0.70	0.70	-2.11%	62,012,000	1.77
Sep 09, 2026	0.69	0.71	0.68	0.71	0.71	+2.90%	55,051,000	1.58
Sep 08, 2026	0.66	0.70	0.66	0.69	0.69	+5.34%	43,614,000	1.23
Sep 07, 2026	0.67	0.67	0.65	0.66	0.66	-0.76%	11,718,000	0.32
Sep 04, 2026	0.66	0.67	0.66	0.66	0.66	+0.76%	11,307,350	0.30
Sep 03, 2026	0.66	0.69	0.66	0.66	0.66	-0.76%	38,752,000	1.00
Sep 02, 2026	0.68	0.69	0.65	0.66	0.66	+0.00%	47,308,000	1.21
Sep 01, 2026	0.67	0.67	0.65	0.66	0.66	+0.00%	13,039,000	0.33
Aug 31, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	16,410,000	0.39
Aug 28, 2026	0.66	0.68	0.66	0.67	0.67	+1.52%	17,535,000	0.42
Aug 27, 2026	0.65	0.66	0.65	0.66	0.66	+1.54%	5,772,000	0.14
Aug 26, 2026	0.65	0.66	0.65	0.65	0.65	-1.52%	21,184,000	0.50
Aug 25, 2026	0.66	0.67	0.66	0.66	0.66	+0.00%	11,845,000	0.28
Aug 24, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	16,962,000	0.39

Sinopec Oilfield Service historical prices

Sinopec Oilfield Service (1033) Historical Prices

Become an Expert with TipRanks Premium