China Oilfield Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 6.740 | 6.750 | 6.520 | 6.630 | 5.930 | 3,151,780 |
| 2024-02-08 | 6.840 | 6.890 | 6.740 | 6.820 | 6.100 | 4,267,404 |
| 2024-02-07 | 6.890 | 6.920 | 6.750 | 6.840 | 6.118 | 10,118,000 |
| 2024-02-06 | 6.900 | 6.960 | 6.830 | 6.910 | 6.181 | 7,448,000 |
| 2024-02-05 | 6.940 | 7.020 | 6.830 | 6.920 | 6.189 | 7,324,875 |
| 2024-02-02 | 7.320 | 7.370 | 6.900 | 6.940 | 6.207 | 15,481,350 |
| 2024-02-01 | 7.470 | 7.470 | 7.220 | 7.270 | 6.502 | 6,684,340 |
| 2024-01-31 | 7.380 | 7.510 | 7.240 | 7.510 | 6.717 | 8,038,174 |
| 2024-01-30 | 7.410 | 7.530 | 7.230 | 7.350 | 6.574 | 10,703,460 |
| 2024-01-29 | 7.400 | 7.610 | 7.360 | 7.510 | 6.717 | 7,224,770 |
| 2024-01-26 | 7.450 | 7.530 | 7.100 | 7.350 | 6.574 | 12,808,680 |
| 2024-01-25 | 7.060 | 7.450 | 7.000 | 7.280 | 6.511 | 15,248,500 |
| 2024-01-24 | 6.870 | 7.080 | 6.800 | 7.030 | 6.288 | 8,050,250 |
| 2024-01-23 | 6.920 | 6.930 | 6.690 | 6.860 | 6.136 | 5,042,000 |
| 2024-01-22 | 7.130 | 7.130 | 6.840 | 6.900 | 6.172 | 7,948,214 |
| 2024-01-19 | 7.310 | 7.320 | 7.080 | 7.130 | 6.377 | 5,273,580 |
| 2024-01-18 | 7.420 | 7.430 | 7.200 | 7.290 | 6.520 | 6,621,763 |
| 2024-01-17 | 7.730 | 7.750 | 7.420 | 7.420 | 6.637 | 6,273,728 |
| 2024-01-16 | 7.780 | 7.870 | 7.730 | 7.750 | 6.932 | 2,237,150 |
| 2024-01-15 | 7.790 | 7.910 | 7.750 | 7.820 | 6.994 | 1,762,008 |
| 2024-01-12 | 7.760 | 7.850 | 7.710 | 7.760 | 6.941 | 3,364,556 |
| 2024-01-11 | 7.760 | 7.890 | 7.750 | 7.750 | 6.932 | 4,209,706 |
| 2024-01-10 | 7.810 | 7.890 | 7.770 | 7.830 | 7.003 | 5,515,954 |
| 2024-01-09 | 7.990 | 8.020 | 7.810 | 7.820 | 6.994 | 6,526,000 |
| 2024-01-08 | 8.050 | 8.110 | 7.900 | 7.990 | 7.146 | 3,892,640 |
| 2024-01-05 | 7.930 | 8.070 | 7.890 | 8.030 | 7.182 | 4,612,303 |
| 2024-01-04 | 7.930 | 8.100 | 7.880 | 7.950 | 7.111 | 2,916,270 |
| 2024-01-03 | 7.890 | 7.950 | 7.820 | 7.930 | 7.093 | 3,015,311 |
| 2024-01-02 | 7.990 | 8.060 | 7.820 | 7.890 | 7.057 | 2,565,556 |
| 2023-12-29 | 7.950 | 8.000 | 7.870 | 7.980 | 7.138 | 3,259,233 |
| 2023-12-28 | 7.860 | 8.040 | 7.720 | 8.000 | 7.155 | 3,293,000 |
| 2023-12-27 | 7.810 | 7.950 | 7.710 | 7.850 | 7.021 | 4,292,000 |
| 2023-12-22 | 7.800 | 7.890 | 7.760 | 7.810 | 6.985 | 1,264,164 |
| 2023-12-21 | 7.960 | 7.960 | 7.700 | 7.800 | 6.977 | 2,800,286 |
| 2023-12-20 | 7.920 | 7.990 | 7.760 | 7.780 | 6.959 | 3,556,000 |
| 2023-12-19 | 7.800 | 7.840 | 7.700 | 7.830 | 7.003 | 2,771,000 |
| 2023-12-18 | 7.900 | 7.900 | 7.730 | 7.830 | 7.003 | 6,419,172 |
| 2023-12-15 | 7.890 | 8.020 | 7.800 | 7.930 | 7.093 | 6,653,630 |
| 2023-12-14 | 7.930 | 7.930 | 7.730 | 7.800 | 6.977 | 4,156,000 |
| 2023-12-13 | 7.900 | 7.900 | 7.720 | 7.830 | 7.003 | 5,157,340 |
| 2023-12-12 | 7.880 | 8.000 | 7.850 | 7.910 | 7.075 | 3,427,806 |
| 2023-12-11 | 8.030 | 8.140 | 7.810 | 8.060 | 7.209 | 3,160,000 |
| 2023-12-08 | 8.030 | 8.190 | 7.940 | 8.030 | 7.182 | 3,666,900 |
| 2023-12-07 | 8.130 | 8.150 | 8.000 | 8.020 | 7.173 | 7,873,068 |
| 2023-12-06 | 8.350 | 8.350 | 8.060 | 8.180 | 7.316 | 3,552,176 |
| 2023-12-05 | 8.190 | 8.240 | 8.100 | 8.150 | 7.290 | 5,054,000 |
| 2023-12-04 | 8.310 | 8.390 | 8.120 | 8.180 | 7.316 | 6,585,207 |
| 2023-12-01 | 8.400 | 8.440 | 8.310 | 8.330 | 7.451 | 4,229,405 |
| 2023-11-30 | 8.300 | 8.480 | 8.250 | 8.400 | 7.513 | 9,790,233 |
| 2023-11-29 | 8.380 | 8.440 | 8.300 | 8.340 | 7.460 | 3,468,000 |
| 2023-11-28 | 8.420 | 8.500 | 8.190 | 8.400 | 7.513 | 6,151,250 |
| 2023-11-27 | 8.580 | 8.620 | 8.410 | 8.440 | 7.549 | 5,246,000 |
| 2023-11-24 | 8.710 | 8.820 | 8.580 | 8.580 | 7.674 | 1,426,000 |
| 2023-11-23 | 8.650 | 8.740 | 8.650 | 8.720 | 7.799 | 1,594,000 |
| 2023-11-22 | 8.700 | 8.780 | 8.630 | 8.690 | 7.773 | 2,210,000 |
| 2023-11-21 | 8.840 | 8.960 | 8.670 | 8.700 | 7.782 | 2,458,000 |
| 2023-11-20 | 8.600 | 8.860 | 8.600 | 8.800 | 7.871 | 4,678,000 |
| 2023-11-17 | 8.680 | 8.750 | 8.510 | 8.520 | 7.621 | 4,936,539 |
| 2023-11-16 | 8.800 | 8.920 | 8.610 | 8.780 | 7.853 | 3,425,576 |
| 2023-11-15 | 8.810 | 8.940 | 8.760 | 8.870 | 7.934 | 6,712,000 |
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.