HKEX · 1033 · stock
Sinopec Oilfield Service Corporation (1033) stock price history
Every HKEX trading session of Sinopec Oilfield Service Corporation from Jan 4, 2000 to Nov 13, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1033 adjusted close, 2000 to 2026
- HK$4.94
- All time high, 2015
- HK$1.88
- 52 week high, HK$0.5600 low
- 6,683
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1033 key facts
- Sinopec Oilfield Service Corporation (1033) closed at HK$0.6400 on Nov 13, 2026 on HKEX.
- 1033's all time high close is HK$4.94, set on Apr 27, 2015; its all time low close is HK$0.2319 on Oct 27, 2008.
- 1033's 52 week range is HK$0.5600 to HK$1.88.
- 1033 returned -24.7% over the year to Nov 13, 2026 and -8.6% over five years.
- Over ten years 1033 returned -58%, -8.4% a year compounded.
- 1033's deepest drawdown was -92.7% from May 14, 2007 to Oct 27, 2008.
- DataCedar holds 6,683 daily sessions of 1033 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1033 price chart, 2000 to 2026
1033 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -1.5% |
| 6 months | -16.9% |
| Year to date | -9.9% |
| 1 year | -24.7% |
| 3 years | +18.5% |
| 5 years | -8.6% |
| 10 years | -58.4% |
| Since Jan 4, 2000 | -47.3% |
| Compound annual growth, 26.9 years | -2.4% |
1033 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$4.94 on Apr 27, 2015
- All time low close
- HK$0.2319 on Oct 27, 2008
- 52 week high
- HK$1.88 on Mar 3, 2026
- 52 week low
- HK$0.5600 on Jun 25, 2026
- Deepest drawdown
- -92.7% from May 14, 2007 to Oct 27, 2008, recovered Sep 15, 2014
- Best single session
- +80.2% on Sep 15, 2014
- Worst single session
- -22.0% on Oct 8, 2024
- Volatility, 1 year annualised
- 56.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +142%
- Worst calendar year
- 2008, -67%
1033 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.7000 | HK$1.88 | HK$0.5600 | HK$0.6400 | -8.6% | 24.4B | 210 |
| 2025 | HK$0.6500 | HK$1.09 | HK$0.5400 | HK$0.7000 | +6.1% | 15.2B | 246 |
| 2024 | HK$0.4850 | HK$0.9100 | HK$0.4150 | HK$0.6600 | +36.1% | 2B | 246 |
| 2023 | HK$0.5100 | HK$0.7900 | HK$0.4600 | HK$0.4850 | -4.9% | 1.6B | 243 |
| 2022 | HK$0.6500 | HK$0.8000 | HK$0.4350 | HK$0.5100 | -21.5% | 1.4B | 245 |
| 2021 | HK$0.6200 | HK$0.9600 | HK$0.5800 | HK$0.6500 | +3.2% | 3.3B | 246 |
| 2020 | HK$0.8500 | HK$1.02 | HK$0.4750 | HK$0.6300 | -25.9% | 2B | 248 |
| 2019 | HK$0.6000 | HK$1.24 | HK$0.5700 | HK$0.8500 | +41.7% | 1.3B | 246 |
| 2018 | HK$1.30 | HK$1.59 | HK$0.5400 | HK$0.6000 | -53.8% | 1.9B | 246 |
| 2017 | HK$1.51 | HK$1.70 | HK$1.11 | HK$1.30 | -13.9% | 2.5B | 247 |
| 2016 | HK$2.03 | HK$2.03 | HK$1.39 | HK$1.51 | -25.6% | 2.3B | 247 |
| 2015 | HK$2.48 | HK$4.96 | HK$1.87 | HK$2.03 | -17.1% | 5.6B | 246 |
| 2014 | HK$1.58 | HK$4.11 | HK$1.35 | HK$2.45 | +55.1% | 5.2B | 247 |
| 2013 | HK$1.29 | HK$1.76 | HK$1.13 | HK$1.58 | +23.4% | 4.1B | 245 |
| 2012 | HK$1.17 | HK$1.62 | HK$0.9533 | HK$1.28 | +10.4% | 2.4B | 246 |
| 2011 | HK$2.58 | HK$2.97 | HK$0.8666 | HK$1.16 | -54.5% | 5.3B | 246 |
| 2010 | HK$1.38 | HK$2.76 | HK$0.9533 | HK$2.55 | +85.9% | 3.8B | 248 |
| 2009 | HK$0.5668 | HK$1.62 | HK$0.4637 | HK$1.37 | +142.0% | 8.4B | 246 |
| 2008 | HK$1.73 | HK$1.84 | HK$0.2254 | HK$0.5668 | -67.3% | 6.1B | 247 |
| 2007 | HK$1.14 | HK$3.60 | HK$1.13 | HK$1.73 | +52.8% | 15.4B | 246 |
| 2006 | HK$1.08 | HK$1.53 | HK$0.8631 | HK$1.13 | +4.8% | 13.3B | 247 |
| 2005 | HK$1.03 | HK$1.10 | HK$0.6377 | HK$1.08 | +4.0% | 5.2B | 247 |
| 2004 | HK$1.21 | HK$1.45 | HK$0.6560 | HK$1.04 | -14.2% | 6.5B | 262 |
| 2003 | HK$0.6220 | HK$1.28 | HK$0.5305 | HK$1.21 | +95.0% | 9.8B | 261 |
| 2002 | HK$0.5711 | HK$0.8537 | HK$0.5000 | HK$0.6220 | +8.9% | 3.9B | 261 |
| 2001 | HK$0.8303 | HK$1.18 | HK$0.4027 | HK$0.5711 | -31.2% | 9.6B | 260 |
| 2000 | HK$1.21 | HK$1.44 | HK$0.5756 | HK$0.8303 | n/a | 8.2B | 258 |
1033 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.6400 | +1.6% |
| October 2026 | HK$0.6300 | -3.1% |
| September 2026 | HK$0.6500 | -1.5% |
| August 2026 | HK$0.6600 | +3.1% |
| July 2026 | HK$0.6400 | +14.3% |
| June 2026 | HK$0.5600 | -20.0% |
| May 2026 | HK$0.7000 | -14.6% |
| April 2026 | HK$0.8200 | -8.9% |
| March 2026 | HK$0.9000 | -10.0% |
| February 2026 | HK$1.00 | +3.1% |
| January 2026 | HK$0.9700 | +38.6% |
| December 2025 | HK$0.7000 | -5.4% |
About the 1033 data
Daily bars. 6,683 sessions from Jan 4, 2000 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1033/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1027 Asia Strategy Digit Technology Holdings Limited
- 1028 C.banner International Holdings Limited
- 1029 IRC Limited
- 1030 Seazen Group Limited
- 1036 Vanke Overseas Investment Holding Company Limited
- 1037 Maxnerva Technology Services Limited
- 1038 CK Infrastructure Holdings Limited
- 1039 Changyou International Group Limited
Common questions
1033 share price history
