HKSE - Delayed Quote HKD

Sinopec Oilfield Service Corporation (1033.HK)

0.520 0.000 (0.00%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.510 0.530 0.500 0.520 0.520 8,577,000
Apr 25, 2024 0.510 0.520 0.500 0.520 0.520 4,746,000
Apr 24, 2024 0.500 0.520 0.495 0.520 0.520 10,214,000
Apr 23, 2024 0.500 0.510 0.500 0.510 0.510 1,072,000
Apr 22, 2024 0.520 0.520 0.500 0.500 0.500 5,650,000
Apr 19, 2024 0.500 0.520 0.500 0.520 0.520 6,091,000
Apr 18, 2024 0.500 0.500 0.490 0.500 0.500 2,093,000
Apr 17, 2024 0.490 0.500 0.485 0.495 0.495 2,350,000
Apr 16, 2024 0.510 0.510 0.485 0.485 0.485 9,178,000
Apr 15, 2024 0.510 0.530 0.510 0.510 0.510 2,184,000
Apr 12, 2024 0.540 0.540 0.520 0.520 0.520 8,701,000
Apr 11, 2024 0.500 0.540 0.500 0.530 0.530 11,871,000
Apr 10, 2024 0.520 0.520 0.500 0.500 0.500 3,213,000
Apr 9, 2024 0.510 0.520 0.510 0.520 0.520 2,272,000
Apr 8, 2024 0.520 0.550 0.500 0.510 0.510 24,783,500
Apr 5, 2024 0.530 0.530 0.510 0.520 0.520 548,000
Apr 3, 2024 0.495 0.530 0.495 0.530 0.530 23,437,000
Apr 2, 2024 0.480 0.500 0.480 0.495 0.495 6,137,000
Mar 28, 2024 0.475 0.480 0.470 0.470 0.470 6,394,000
Mar 27, 2024 0.480 0.480 0.465 0.475 0.475 7,134,000
Mar 26, 2024 0.485 0.485 0.470 0.485 0.485 3,806,000
Mar 25, 2024 0.490 0.490 0.480 0.485 0.485 3,160,000
Mar 22, 2024 0.500 0.500 0.475 0.490 0.490 8,554,000
Mar 21, 2024 0.510 0.510 0.495 0.500 0.500 5,422,000
Mar 20, 2024 0.510 0.510 0.500 0.510 0.510 2,699,000
Mar 19, 2024 0.510 0.510 0.495 0.510 0.510 5,317,000
Mar 18, 2024 0.495 0.510 0.490 0.500 0.500 5,334,000
Mar 15, 2024 0.495 0.495 0.485 0.490 0.490 4,445,697
Mar 14, 2024 0.495 0.510 0.490 0.495 0.495 6,582,000
Mar 13, 2024 0.495 0.495 0.485 0.495 0.495 5,384,000
Mar 12, 2024 0.490 0.495 0.485 0.495 0.495 6,527,001
Mar 11, 2024 0.480 0.490 0.480 0.485 0.485 5,911,000
Mar 8, 2024 0.475 0.485 0.470 0.485 0.485 3,330,000
Mar 7, 2024 0.470 0.480 0.470 0.475 0.475 1,994,000
Mar 6, 2024 0.470 0.475 0.470 0.470 0.470 3,178,000
Mar 5, 2024 0.475 0.480 0.465 0.475 0.475 3,190,000
Mar 4, 2024 0.480 0.485 0.475 0.475 0.475 1,692,000
Mar 1, 2024 0.470 0.480 0.470 0.480 0.480 2,275,000
Feb 29, 2024 0.475 0.480 0.465 0.470 0.470 6,352,000
Feb 28, 2024 0.490 0.490 0.465 0.465 0.465 5,848,000
Feb 27, 2024 0.490 0.490 0.485 0.485 0.485 4,492,000
Feb 26, 2024 0.485 0.490 0.480 0.485 0.485 4,058,000
Feb 23, 2024 0.485 0.490 0.480 0.485 0.485 1,058,000
Feb 22, 2024 0.475 0.490 0.470 0.485 0.485 5,782,000
Feb 21, 2024 0.460 0.480 0.460 0.470 0.470 8,145,000
Feb 20, 2024 0.460 0.465 0.455 0.460 0.460 2,538,000
Feb 19, 2024 0.460 0.465 0.460 0.460 0.460 3,178,000
Feb 16, 2024 0.440 0.455 0.440 0.455 0.455 1,778,000
Feb 15, 2024 0.440 0.445 0.435 0.440 0.440 470,000
Feb 14, 2024 0.455 0.455 0.440 0.440 0.440 678,775
Feb 9, 2024 0.455 0.455 0.455 0.455 0.455 -
Feb 8, 2024 0.470 0.470 0.460 0.465 0.465 2,930,000
Feb 7, 2024 0.460 0.475 0.455 0.465 0.465 5,746,000
Feb 6, 2024 0.435 0.465 0.435 0.455 0.455 12,808,000
Feb 5, 2024 0.445 0.445 0.430 0.430 0.430 5,671,515
Feb 2, 2024 0.460 0.470 0.440 0.440 0.440 7,636,000
Feb 1, 2024 0.450 0.460 0.450 0.460 0.460 3,850,000
Jan 31, 2024 0.460 0.470 0.450 0.450 0.450 3,200,000
Jan 30, 2024 0.490 0.490 0.455 0.460 0.460 5,452,000
Jan 29, 2024 0.490 0.510 0.485 0.490 0.490 6,938,000
Jan 26, 2024 0.490 0.510 0.480 0.485 0.485 16,215,000
Jan 25, 2024 0.450 0.495 0.445 0.495 0.495 14,048,000
Jan 24, 2024 0.425 0.455 0.425 0.450 0.450 9,844,000
Jan 23, 2024 0.415 0.430 0.415 0.425 0.425 2,897,000
Jan 22, 2024 0.440 0.440 0.415 0.415 0.415 9,045,000
Jan 19, 2024 0.445 0.445 0.435 0.440 0.440 3,572,000
Jan 18, 2024 0.455 0.455 0.430 0.445 0.445 7,836,000
Jan 17, 2024 0.470 0.475 0.445 0.445 0.445 10,540,000
Jan 16, 2024 0.480 0.480 0.470 0.475 0.475 2,805,000
Jan 15, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 12, 2024 0.480 0.485 0.475 0.480 0.480 2,546,000
Jan 11, 2024 0.475 0.485 0.470 0.475 0.475 2,472,000
Jan 10, 2024 0.475 0.480 0.470 0.475 0.475 271,000
Jan 9, 2024 0.475 0.480 0.470 0.480 0.480 1,666,000
Jan 8, 2024 0.490 0.495 0.470 0.475 0.475 3,610,600
Jan 5, 2024 0.490 0.500 0.485 0.490 0.490 3,043,000
Jan 4, 2024 0.490 0.495 0.490 0.495 0.495 1,552,000
Jan 3, 2024 0.485 0.490 0.485 0.490 0.490 912,000
Jan 2, 2024 0.485 0.490 0.480 0.485 0.485 2,442,000
Dec 29, 2023 0.485 0.490 0.475 0.485 0.485 5,346,000
Dec 28, 2023 0.465 0.485 0.465 0.480 0.480 4,512,000
Dec 27, 2023 0.470 0.475 0.460 0.465 0.465 8,392,000
Dec 22, 2023 0.480 0.485 0.465 0.470 0.470 7,581,000
Dec 21, 2023 0.490 0.490 0.475 0.475 0.475 5,415,000
Dec 20, 2023 0.490 0.495 0.485 0.490 0.490 1,293,000
Dec 19, 2023 0.490 0.495 0.485 0.485 0.485 1,656,000
Dec 18, 2023 0.495 0.500 0.490 0.495 0.495 1,068,000
Dec 15, 2023 0.485 0.500 0.485 0.495 0.495 2,441,000
Dec 14, 2023 0.480 0.485 0.480 0.480 0.480 1,806,000
Dec 13, 2023 0.490 0.495 0.480 0.480 0.480 1,930,000
Dec 12, 2023 0.495 0.495 0.485 0.490 0.490 3,205,000
Dec 11, 2023 0.485 0.495 0.480 0.495 0.495 2,718,000
Dec 8, 2023 0.480 0.490 0.475 0.490 0.490 4,440,000
Dec 7, 2023 0.485 0.485 0.475 0.475 0.475 4,304,000
Dec 6, 2023 0.485 0.490 0.480 0.485 0.485 2,201,567
Dec 5, 2023 0.500 0.500 0.480 0.490 0.490 7,892,000
Dec 4, 2023 0.500 0.510 0.500 0.500 0.500 1,634,000
Dec 1, 2023 0.500 0.510 0.500 0.510 0.510 562,000
Nov 30, 2023 0.500 0.510 0.500 0.500 0.500 2,298,000
Nov 29, 2023 0.520 0.520 0.500 0.510 0.510 2,556,000
Nov 28, 2023 0.520 0.520 0.510 0.510 0.510 7,970,000
Nov 27, 2023 0.530 0.530 0.520 0.520 0.520 1,752,000
Nov 24, 2023 0.530 0.540 0.520 0.540 0.540 2,217,000
Nov 23, 2023 0.520 0.530 0.520 0.530 0.530 2,047,000
Nov 22, 2023 0.530 0.530 0.520 0.520 0.520 514,000
Nov 21, 2023 0.530 0.530 0.520 0.520 0.520 3,043,000
Nov 20, 2023 0.510 0.530 0.510 0.520 0.520 4,372,000
Nov 17, 2023 0.530 0.530 0.510 0.510 0.510 5,832,000
Nov 16, 2023 0.540 0.540 0.530 0.530 0.530 1,170,000
Nov 15, 2023 0.540 0.540 0.530 0.540 0.540 3,012,000
Nov 14, 2023 0.540 0.540 0.520 0.530 0.530 6,544,000
Nov 13, 2023 0.550 0.550 0.530 0.540 0.540 5,484,000
Nov 10, 2023 0.550 0.550 0.540 0.540 0.540 2,004,000
Nov 9, 2023 0.550 0.560 0.550 0.560 0.560 383,000
Nov 8, 2023 0.550 0.560 0.550 0.550 0.550 2,672,000
Nov 7, 2023 0.560 0.560 0.550 0.550 0.550 1,431,906
Nov 6, 2023 0.550 0.560 0.550 0.560 0.560 2,614,000
Nov 3, 2023 0.540 0.550 0.540 0.550 0.550 2,488,000
Nov 2, 2023 0.550 0.560 0.540 0.550 0.550 6,958,000
Nov 1, 2023 0.560 0.560 0.540 0.550 0.550 6,759,000
Oct 31, 2023 0.560 0.570 0.550 0.550 0.550 2,627,000
Oct 30, 2023 0.570 0.570 0.550 0.560 0.560 4,020,000
Oct 27, 2023 0.560 0.580 0.560 0.580 0.580 1,788,000
Oct 26, 2023 0.580 0.580 0.560 0.570 0.570 3,330,000
Oct 25, 2023 0.590 0.590 0.570 0.580 0.580 2,932,000
Oct 24, 2023 0.580 0.600 0.580 0.580 0.580 7,707,000
Oct 20, 2023 0.590 0.600 0.580 0.600 0.600 5,144,000
Oct 19, 2023 0.600 0.600 0.590 0.600 0.600 1,767,000
Oct 18, 2023 0.610 0.620 0.600 0.600 0.600 1,808,000
Oct 17, 2023 0.600 0.610 0.600 0.610 0.610 2,891,000
Oct 16, 2023 0.600 0.610 0.590 0.610 0.610 4,430,000
Oct 13, 2023 0.600 0.610 0.590 0.600 0.600 1,392,000
Oct 12, 2023 0.590 0.610 0.590 0.610 0.610 1,908,000
Oct 11, 2023 0.610 0.610 0.590 0.600 0.600 9,927,500
Oct 10, 2023 0.610 0.620 0.600 0.610 0.610 5,386,000
Oct 9, 2023 0.600 0.620 0.590 0.610 0.610 4,922,000
Oct 6, 2023 0.590 0.600 0.590 0.600 0.600 1,298,000
Oct 5, 2023 0.590 0.600 0.590 0.600 0.600 154,000
Oct 4, 2023 0.590 0.600 0.590 0.600 0.600 154,000
Oct 3, 2023 0.600 0.610 0.590 0.600 0.600 1,406,000
Sep 29, 2023 0.620 0.620 0.610 0.620 0.620 1,476,000
Sep 28, 2023 0.620 0.620 0.610 0.620 0.620 1,627,000
Sep 27, 2023 0.610 0.620 0.610 0.620 0.620 1,874,000
Sep 26, 2023 0.630 0.640 0.610 0.620 0.620 5,466,000
Sep 25, 2023 0.630 0.640 0.630 0.630 0.630 8,580,000
Sep 22, 2023 0.630 0.640 0.620 0.640 0.640 2,997,000
Sep 21, 2023 0.650 0.650 0.630 0.630 0.630 5,486,000
Sep 20, 2023 0.660 0.660 0.640 0.650 0.650 9,368,000
Sep 19, 2023 0.610 0.660 0.600 0.660 0.660 30,639,000
Sep 18, 2023 0.610 0.620 0.600 0.610 0.610 14,226,000
Sep 15, 2023 0.610 0.620 0.600 0.600 0.600 4,311,000
Sep 14, 2023 0.610 0.620 0.600 0.610 0.610 5,834,000
Sep 13, 2023 0.610 0.620 0.600 0.600 0.600 1,302,000
Sep 12, 2023 0.610 0.620 0.600 0.620 0.620 1,139,000
Sep 11, 2023 0.610 0.620 0.600 0.620 0.620 3,334,000
Sep 7, 2023 0.620 0.620 0.600 0.620 0.620 3,380,000
Sep 6, 2023 0.620 0.620 0.610 0.610 0.610 3,738,000
Sep 5, 2023 0.630 0.630 0.610 0.610 0.610 3,528,000
Sep 4, 2023 0.600 0.640 0.600 0.630 0.630 24,036,000
Aug 31, 2023 0.610 0.610 0.590 0.600 0.600 2,557,581
Aug 30, 2023 0.610 0.610 0.600 0.610 0.610 4,251,000
Aug 29, 2023 0.600 0.610 0.590 0.610 0.610 5,960,832
Aug 28, 2023 0.600 0.620 0.600 0.600 0.600 13,177,800
Aug 25, 2023 0.590 0.600 0.580 0.600 0.600 3,036,000
Aug 24, 2023 0.590 0.600 0.580 0.590 0.590 5,540,000
Aug 23, 2023 0.570 0.590 0.570 0.590 0.590 4,619,000
Aug 22, 2023 0.580 0.590 0.570 0.580 0.580 2,408,000
Aug 21, 2023 0.590 0.590 0.570 0.580 0.580 5,424,000
Aug 18, 2023 0.600 0.600 0.580 0.600 0.600 3,186,000
Aug 17, 2023 0.590 0.600 0.580 0.590 0.590 3,820,000
Aug 16, 2023 0.580 0.600 0.580 0.600 0.600 17,654,000
Aug 15, 2023 0.600 0.600 0.590 0.590 0.590 2,366,000
Aug 14, 2023 0.590 0.600 0.590 0.600 0.600 6,992,000
Aug 11, 2023 0.590 0.600 0.580 0.590 0.590 1,872,000
Aug 10, 2023 0.590 0.600 0.580 0.600 0.600 3,392,000
Aug 9, 2023 0.590 0.590 0.580 0.580 0.580 1,949,000
Aug 8, 2023 0.590 0.590 0.580 0.580 0.580 4,830,000
Aug 7, 2023 0.590 0.600 0.580 0.590 0.590 3,602,000
Aug 4, 2023 0.590 0.600 0.580 0.590 0.590 1,126,000
Aug 3, 2023 0.580 0.600 0.580 0.590 0.590 2,094,000
Aug 2, 2023 0.590 0.600 0.580 0.580 0.580 4,996,000
Aug 1, 2023 0.590 0.600 0.590 0.590 0.590 3,540,250
Jul 31, 2023 0.580 0.600 0.580 0.590 0.590 2,638,000
Jul 28, 2023 0.570 0.590 0.570 0.580 0.580 7,147,000
Jul 27, 2023 0.580 0.580 0.570 0.580 0.580 2,659,000
Jul 26, 2023 0.570 0.580 0.560 0.580 0.580 2,316,000
Jul 25, 2023 0.570 0.580 0.570 0.570 0.570 3,180,000
Jul 24, 2023 0.560 0.570 0.550 0.560 0.560 2,324,000
Jul 21, 2023 0.560 0.570 0.540 0.560 0.560 6,136,000
Jul 20, 2023 0.560 0.570 0.560 0.560 0.560 702,000
Jul 19, 2023 0.560 0.570 0.560 0.560 0.560 2,558,000
Jul 18, 2023 0.560 0.570 0.560 0.570 0.570 1,489,150
Jul 14, 2023 0.570 0.580 0.560 0.570 0.570 2,329,000
Jul 13, 2023 0.580 0.580 0.560 0.570 0.570 6,504,000
Jul 12, 2023 0.560 0.580 0.550 0.570 0.570 5,276,000
Jul 11, 2023 0.540 0.560 0.540 0.550 0.550 4,474,000
Jul 10, 2023 0.540 0.550 0.540 0.540 0.540 830,000
Jul 7, 2023 0.530 0.540 0.530 0.530 0.530 1,688,000
Jul 6, 2023 0.540 0.540 0.530 0.530 0.530 784,000
Jul 5, 2023 0.540 0.550 0.540 0.540 0.540 1,243,000
Jul 4, 2023 0.540 0.550 0.540 0.540 0.540 1,450,000
Jul 3, 2023 0.530 0.550 0.530 0.540 0.540 3,639,000
Jun 30, 2023 0.530 0.540 0.530 0.530 0.530 2,342,000
Jun 29, 2023 0.530 0.540 0.520 0.530 0.530 3,985,000
Jun 28, 2023 0.540 0.540 0.530 0.530 0.530 866,000
Jun 27, 2023 0.520 0.540 0.520 0.530 0.530 2,159,000
Jun 26, 2023 0.530 0.540 0.520 0.520 0.520 3,448,000
Jun 23, 2023 0.540 0.560 0.530 0.530 0.530 2,000,000
Jun 21, 2023 0.540 0.560 0.540 0.560 0.560 3,500,000
Jun 20, 2023 0.560 0.560 0.540 0.550 0.550 3,489,000
Jun 19, 2023 0.560 0.570 0.550 0.560 0.560 2,904,000
Jun 16, 2023 0.570 0.580 0.560 0.560 0.560 4,123,000
Jun 15, 2023 0.560 0.570 0.560 0.570 0.570 1,694,000
Jun 14, 2023 0.560 0.570 0.560 0.560 0.560 313,000
Jun 13, 2023 0.570 0.580 0.560 0.560 0.560 2,876,000
Jun 12, 2023 0.570 0.580 0.570 0.570 0.570 942,000
Jun 9, 2023 0.570 0.580 0.570 0.570 0.570 1,156,000
Jun 8, 2023 0.570 0.580 0.570 0.570 0.570 945,000
Jun 7, 2023 0.580 0.580 0.570 0.570 0.570 2,580,000
Jun 6, 2023 0.570 0.580 0.560 0.570 0.570 1,942,000
Jun 5, 2023 0.570 0.580 0.570 0.570 0.570 2,196,000
Jun 2, 2023 0.560 0.580 0.560 0.570 0.570 2,330,000
Jun 1, 2023 0.560 0.570 0.550 0.560 0.560 2,388,000
May 31, 2023 0.560 0.570 0.560 0.560 0.560 1,642,000
May 30, 2023 0.570 0.580 0.560 0.570 0.570 3,727,000
May 29, 2023 0.580 0.580 0.570 0.580 0.580 5,033,000
May 25, 2023 0.580 0.590 0.570 0.570 0.570 2,948,000
May 24, 2023 0.590 0.600 0.580 0.580 0.580 4,212,000
May 23, 2023 0.600 0.610 0.590 0.590 0.590 3,206,000
May 22, 2023 0.600 0.610 0.590 0.600 0.600 3,016,000
May 19, 2023 0.610 0.610 0.600 0.600 0.600 4,362,000
May 18, 2023 0.610 0.620 0.600 0.610 0.610 5,200,000
May 17, 2023 0.620 0.620 0.600 0.600 0.600 6,668,000
May 16, 2023 0.620 0.630 0.610 0.620 0.620 2,343,000
May 15, 2023 0.640 0.640 0.610 0.620 0.620 11,332,000
May 12, 2023 0.640 0.640 0.630 0.640 0.640 1,718,000
May 11, 2023 0.650 0.650 0.630 0.640 0.640 4,154,000
May 10, 2023 0.660 0.660 0.630 0.640 0.640 8,956,000
May 9, 2023 0.670 0.680 0.650 0.650 0.650 12,458,000
May 8, 2023 0.650 0.670 0.640 0.670 0.670 10,186,000
May 5, 2023 0.660 0.660 0.640 0.650 0.650 6,116,000
May 4, 2023 0.640 0.670 0.630 0.660 0.660 13,668,000
May 3, 2023 0.650 0.650 0.630 0.630 0.630 2,054,000
May 2, 2023 0.660 0.670 0.650 0.650 0.650 1,081,000
Apr 28, 2023 0.650 0.660 0.640 0.660 0.660 5,434,000
Apr 27, 2023 0.650 0.650 0.640 0.650 0.650 7,216,000
Apr 26, 2023 0.640 0.650 0.630 0.650 0.650 3,121,000

Related Tickers

LPHL.TA Lapidoth-Heletz Limited Partnership
118.00
+0.43%
 
CETEF Cathedral Energy Services Ltd.
0.6562
+0.89%
 
VTGDF Vantage Drilling Company
0.0000
0.00%
 
NOL.OL Northern Ocean Ltd.
9.29
+3.11%
 
2381.SR Arabian Drilling Company
149.00
-1.97%
 
NOBLE.CO Noble Corporation plc
320.00
+1.59%
 
DDRIL.OL Dolphin Drilling AS
6.42
+0.31%
 
BORR.OL Borr Drilling Limited
60.50
+1.17%