China Oilfield Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 6.710 | 6.710 | 6.550 | 6.610 | 6.093 | 5,394,878 |
| 2024-08-07 | 6.400 | 6.730 | 6.400 | 6.660 | 6.140 | 5,997,582 |
| 2024-08-06 | 6.440 | 6.600 | 6.360 | 6.460 | 5.955 | 7,658,000 |
| 2024-08-05 | 6.580 | 6.660 | 6.350 | 6.380 | 5.881 | 14,154,000 |
| 2024-08-02 | 6.950 | 6.950 | 6.610 | 6.660 | 6.140 | 13,768,230 |
| 2024-08-01 | 6.940 | 7.020 | 6.740 | 7.000 | 6.453 | 14,493,020 |
| 2024-07-31 | 6.580 | 6.930 | 6.580 | 6.890 | 6.352 | 14,679,450 |
| 2024-07-30 | 6.760 | 6.770 | 6.550 | 6.550 | 6.038 | 10,635,000 |
| 2024-07-29 | 6.680 | 6.920 | 6.680 | 6.790 | 6.259 | 7,523,918 |
| 2024-07-26 | 6.680 | 6.770 | 6.610 | 6.670 | 6.149 | 6,868,100 |
| 2024-07-25 | 6.780 | 6.810 | 6.600 | 6.620 | 6.103 | 9,634,100 |
| 2024-07-24 | 6.870 | 6.900 | 6.760 | 6.780 | 6.250 | 9,074,741 |
| 2024-07-23 | 6.890 | 6.920 | 6.790 | 6.840 | 6.306 | 14,860,000 |
| 2024-07-22 | 6.870 | 6.900 | 6.730 | 6.850 | 6.315 | 12,218,000 |
| 2024-07-19 | 7.010 | 7.020 | 6.800 | 6.820 | 6.287 | 10,865,000 |
| 2024-07-18 | 6.900 | 7.080 | 6.860 | 7.010 | 6.462 | 15,544,000 |
| 2024-07-17 | 7.020 | 7.060 | 6.850 | 6.880 | 6.342 | 21,268,381 |
| 2024-07-16 | 7.100 | 7.170 | 7.010 | 7.010 | 6.462 | 4,676,922 |
| 2024-07-15 | 7.200 | 7.230 | 7.060 | 7.090 | 6.536 | 7,476,999 |
| 2024-07-12 | 7.300 | 7.340 | 7.110 | 7.180 | 6.619 | 12,261,860 |
| 2024-07-11 | 7.180 | 7.330 | 7.050 | 7.250 | 6.683 | 17,462,070 |
| 2024-07-10 | 7.310 | 7.480 | 7.160 | 7.170 | 6.610 | 9,137,800 |
| 2024-07-09 | 7.150 | 7.360 | 7.120 | 7.350 | 6.776 | 17,587,080 |
| 2024-07-08 | 7.340 | 7.400 | 7.100 | 7.130 | 6.573 | 6,281,218 |
| 2024-07-05 | 7.410 | 7.430 | 7.190 | 7.340 | 6.766 | 11,794,000 |
| 2024-07-04 | 7.180 | 7.450 | 7.180 | 7.390 | 6.813 | 15,740,800 |
| 2024-07-03 | 7.400 | 7.470 | 7.180 | 7.220 | 6.656 | 11,910,000 |
| 2024-07-02 | 7.510 | 7.660 | 7.340 | 7.380 | 6.803 | 5,992,929 |
| 2024-06-28 | 7.330 | 7.600 | 7.310 | 7.500 | 6.914 | 5,863,853 |
| 2024-06-27 | 7.540 | 7.550 | 7.250 | 7.360 | 6.785 | 12,650,400 |
| 2024-06-26 | 7.610 | 7.660 | 7.460 | 7.600 | 7.006 | 6,957,474 |
| 2024-06-25 | 7.550 | 7.730 | 7.540 | 7.680 | 7.080 | 7,102,700 |
| 2024-06-24 | 7.620 | 7.620 | 7.410 | 7.530 | 6.942 | 8,381,300 |
| 2024-06-21 | 7.690 | 7.770 | 7.600 | 7.640 | 7.043 | 20,125,199 |
| 2024-06-20 | 7.700 | 7.920 | 7.650 | 7.690 | 7.089 | 6,991,594 |
| 2024-06-19 | 7.360 | 7.720 | 7.360 | 7.670 | 7.071 | 14,692,920 |
| 2024-06-18 | 7.300 | 7.350 | 7.200 | 7.320 | 6.748 | 4,290,800 |
| 2024-06-17 | 7.320 | 7.350 | 7.140 | 7.230 | 6.665 | 10,452,000 |
| 2024-06-14 | 7.400 | 7.440 | 7.290 | 7.350 | 6.776 | 5,248,500 |
| 2024-06-13 | 7.420 | 7.500 | 7.310 | 7.390 | 6.813 | 6,796,428 |
| 2024-06-12 | 7.380 | 7.520 | 7.240 | 7.420 | 6.840 | 15,342,970 |
| 2024-06-11 | 7.650 | 7.840 | 7.250 | 7.420 | 6.840 | 15,079,140 |
| 2024-06-07 | 7.600 | 7.790 | 7.520 | 7.600 | 7.006 | 11,229,240 |
| 2024-06-06 | 7.800 | 7.920 | 7.630 | 7.750 | 6.932 | 12,018,680 |
| 2024-06-05 | 8.050 | 8.050 | 7.680 | 7.730 | 6.914 | 15,430,000 |
| 2024-06-04 | 8.170 | 8.280 | 7.950 | 8.050 | 7.200 | 14,278,670 |
| 2024-06-03 | 8.340 | 8.520 | 8.130 | 8.150 | 7.290 | 8,204,204 |
| 2024-05-31 | 8.420 | 8.620 | 8.330 | 8.330 | 7.451 | 14,074,380 |
| 2024-05-30 | 8.590 | 8.680 | 8.400 | 8.430 | 7.540 | 5,341,870 |
| 2024-05-29 | 8.790 | 8.790 | 8.560 | 8.630 | 7.719 | 6,852,875 |
| 2024-05-28 | 8.880 | 8.880 | 8.600 | 8.670 | 7.755 | 6,597,703 |
| 2024-05-27 | 8.380 | 8.810 | 8.310 | 8.800 | 7.871 | 9,323,359 |
| 2024-05-24 | 8.460 | 8.520 | 8.300 | 8.380 | 7.495 | 4,591,300 |
| 2024-05-23 | 8.450 | 8.610 | 8.320 | 8.370 | 7.486 | 7,978,154 |
| 2024-05-22 | 8.600 | 8.720 | 8.450 | 8.450 | 7.558 | 7,731,652 |
| 2024-05-21 | 9.120 | 9.120 | 8.610 | 8.650 | 7.737 | 12,089,220 |
| 2024-05-20 | 8.800 | 9.240 | 8.600 | 9.200 | 8.229 | 21,213,160 |
| 2024-05-17 | 8.710 | 8.900 | 8.610 | 8.650 | 7.737 | 12,245,160 |
| 2024-05-16 | 8.780 | 8.970 | 8.700 | 8.700 | 7.782 | 16,807,641 |
| 2024-05-14 | 8.630 | 8.730 | 8.500 | 8.720 | 7.799 | 17,266,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.3235 HKD |
| 2025-06-09 | 0.2506 HKD |
| 2024-06-07 | 0.2306 HKD |
| 2023-06-07 | 0.1786 HKD |
| 2022-06-15 | 0.1526 HKD |
| 2021-06-15 | 0.2062 HKD |
| 2020-06-10 | 0.1745 HKD |
| 2019-06-12 | 0.0797 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.