China Oilfield Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.520 | 8.690 | 8.330 | 8.630 | 7.719 | 11,732,890 |
| 2024-05-10 | 8.540 | 8.700 | 8.400 | 8.520 | 7.621 | 21,630,590 |
| 2024-05-09 | 8.530 | 8.580 | 8.400 | 8.440 | 7.549 | 10,972,850 |
| 2024-05-08 | 8.340 | 8.680 | 8.300 | 8.470 | 7.576 | 13,546,330 |
| 2024-05-07 | 8.360 | 8.400 | 8.210 | 8.310 | 7.433 | 11,728,000 |
| 2024-05-06 | 8.350 | 8.350 | 8.060 | 8.290 | 7.415 | 13,132,220 |
| 2024-05-03 | 8.160 | 8.330 | 8.130 | 8.300 | 7.424 | 8,115,750 |
| 2024-05-02 | 8.400 | 8.400 | 8.010 | 8.110 | 7.254 | 11,075,050 |
| 2024-04-30 | 8.530 | 8.700 | 8.400 | 8.420 | 7.531 | 10,305,340 |
| 2024-04-29 | 9.090 | 9.090 | 8.480 | 8.520 | 7.621 | 22,132,980 |
| 2024-04-26 | 8.940 | 9.340 | 8.940 | 8.960 | 8.014 | 16,846,100 |
| 2024-04-25 | 8.870 | 9.000 | 8.780 | 8.880 | 7.943 | 7,998,311 |
| 2024-04-24 | 8.800 | 8.890 | 8.750 | 8.870 | 7.934 | 6,259,032 |
| 2024-04-23 | 8.900 | 8.970 | 8.730 | 8.790 | 7.862 | 10,848,500 |
| 2024-04-22 | 9.240 | 9.290 | 8.790 | 8.900 | 7.960 | 9,395,328 |
| 2024-04-19 | 9.000 | 9.380 | 9.000 | 9.190 | 8.220 | 11,180,300 |
| 2024-04-18 | 9.110 | 9.380 | 8.940 | 9.100 | 8.139 | 13,557,000 |
| 2024-04-17 | 9.050 | 9.330 | 9.030 | 9.290 | 8.309 | 9,509,417 |
| 2024-04-16 | 9.150 | 9.550 | 9.020 | 9.090 | 8.130 | 15,705,600 |
| 2024-04-15 | 9.120 | 9.200 | 8.910 | 9.140 | 8.175 | 11,143,720 |
| 2024-04-12 | 9.000 | 9.280 | 8.890 | 9.200 | 8.229 | 15,006,000 |
| 2024-04-11 | 8.800 | 9.000 | 8.630 | 9.000 | 8.050 | 23,607,850 |
| 2024-04-10 | 8.690 | 8.980 | 8.660 | 8.690 | 7.773 | 22,143,859 |
| 2024-04-09 | 8.760 | 8.850 | 8.450 | 8.690 | 7.773 | 17,607,670 |
| 2024-04-08 | 8.570 | 9.140 | 8.550 | 8.750 | 7.826 | 64,459,641 |
| 2024-04-05 | 8.500 | 8.500 | 7.460 | 8.280 | 7.406 | 74,221,523 |
| 2024-04-03 | 9.800 | 10.000 | 9.700 | 9.870 | 8.828 | 16,795,910 |
| 2024-04-02 | 9.400 | 10.000 | 9.400 | 9.700 | 8.676 | 30,522,400 |
| 2024-03-28 | 8.780 | 9.090 | 8.600 | 9.000 | 8.050 | 28,490,480 |
| 2024-03-27 | 8.480 | 8.810 | 8.240 | 8.710 | 7.790 | 21,347,830 |
| 2024-03-26 | 8.580 | 8.600 | 8.180 | 8.280 | 7.406 | 8,417,069 |
| 2024-03-25 | 8.110 | 8.500 | 8.050 | 8.400 | 7.513 | 24,183,000 |
| 2024-03-22 | 8.360 | 8.580 | 8.070 | 8.120 | 7.263 | 14,463,250 |
| 2024-03-21 | 8.000 | 8.540 | 8.000 | 8.410 | 7.522 | 20,028,199 |
| 2024-03-20 | 7.820 | 8.150 | 7.810 | 8.050 | 7.200 | 15,170,280 |
| 2024-03-19 | 7.980 | 8.060 | 7.770 | 7.820 | 6.994 | 12,332,990 |
| 2024-03-18 | 7.720 | 7.970 | 7.710 | 7.850 | 7.021 | 19,522,340 |
| 2024-03-15 | 7.350 | 7.880 | 7.350 | 7.870 | 7.039 | 34,519,246 |
| 2024-03-14 | 7.020 | 7.480 | 6.930 | 7.390 | 6.610 | 20,518,721 |
| 2024-03-13 | 7.020 | 7.080 | 6.900 | 6.900 | 6.172 | 5,544,000 |
| 2024-03-12 | 6.880 | 7.080 | 6.880 | 7.000 | 6.261 | 7,590,735 |
| 2024-03-11 | 6.950 | 7.110 | 6.870 | 6.960 | 6.225 | 6,651,362 |
| 2024-03-08 | 6.930 | 7.060 | 6.840 | 7.000 | 6.261 | 6,170,289 |
| 2024-03-07 | 6.750 | 6.970 | 6.750 | 6.880 | 6.154 | 6,641,578 |
| 2024-03-06 | 6.710 | 6.770 | 6.690 | 6.750 | 6.037 | 9,944,186 |
| 2024-03-05 | 6.780 | 6.860 | 6.640 | 6.710 | 6.002 | 4,303,117 |
| 2024-03-04 | 6.890 | 6.980 | 6.810 | 6.860 | 6.136 | 3,677,715 |
| 2024-03-01 | 6.830 | 6.910 | 6.810 | 6.880 | 6.154 | 5,073,605 |
| 2024-02-29 | 6.830 | 6.960 | 6.800 | 6.900 | 6.172 | 12,216,470 |
| 2024-02-28 | 7.120 | 7.130 | 6.820 | 6.890 | 6.163 | 9,408,652 |
| 2024-02-27 | 7.040 | 7.230 | 6.960 | 7.130 | 6.377 | 7,069,863 |
| 2024-02-26 | 7.010 | 7.150 | 6.980 | 7.080 | 6.333 | 6,451,152 |
| 2024-02-23 | 7.160 | 7.190 | 7.010 | 7.010 | 6.270 | 4,014,000 |
| 2024-02-22 | 6.960 | 7.190 | 6.850 | 7.150 | 6.395 | 9,176,000 |
| 2024-02-21 | 6.830 | 7.000 | 6.830 | 6.960 | 6.225 | 5,095,108 |
| 2024-02-20 | 6.800 | 6.910 | 6.780 | 6.870 | 6.145 | 4,814,834 |
| 2024-02-19 | 6.630 | 6.910 | 6.630 | 6.790 | 6.073 | 6,459,856 |
| 2024-02-16 | 6.400 | 6.640 | 6.310 | 6.620 | 5.921 | 10,646,840 |
| 2024-02-15 | 6.500 | 6.570 | 6.340 | 6.400 | 5.724 | 7,182,174 |
| 2024-02-14 | 6.600 | 6.610 | 6.400 | 6.550 | 5.859 | 6,763,709 |
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.