China Oilfield Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	8.880	8.980	8.690	8.720	7.799	1,454,900
2023-11-13	8.860	8.930	8.770	8.840	7.907	1,549,677
2023-11-10	8.630	9.000	8.580	8.850	7.916	5,567,874
2023-11-09	8.680	8.740	8.470	8.670	7.755	6,952,507
2023-11-08	8.800	8.800	8.580	8.650	7.737	4,036,200
2023-11-07	9.000	9.110	8.750	8.820	7.889	5,518,954
2023-11-06	9.260	9.260	8.930	8.990	8.041	20,254,980
2023-11-03	9.100	9.290	9.080	9.150	8.184	1,906,722
2023-11-02	9.390	9.390	9.100	9.140	8.175	1,022,000
2023-11-01	9.170	9.300	9.080	9.190	8.220	2,720,000
2023-10-31	9.270	9.400	9.160	9.240	8.265	4,417,970
2023-10-30	9.560	9.570	9.140	9.230	8.256	5,347,999
2023-10-27	9.250	9.570	9.230	9.530	8.524	5,587,569
2023-10-26	9.290	9.360	9.060	9.280	8.300	3,821,000
2023-10-25	9.210	9.500	9.210	9.410	8.417	9,033,960
2023-10-24	9.120	9.160	9.030	9.100	8.139	5,376,000
2023-10-20	9.560	9.560	9.140	9.180	8.211	3,821,483
2023-10-19	9.390	9.390	8.940	9.220	8.247	13,250,170
2023-10-18	9.420	9.530	9.310	9.310	8.327	3,916,508
2023-10-17	9.490	9.500	9.230	9.460	8.461	3,156,000
2023-10-16	9.540	9.730	9.380	9.410	8.417	5,400,141
2023-10-13	9.300	9.550	9.300	9.510	8.506	8,536,000
2023-10-12	9.350	9.500	9.310	9.370	8.381	9,884,000
2023-10-11	9.410	9.430	9.200	9.420	8.426	6,304,377
2023-10-10	9.210	9.480	9.210	9.260	8.282	3,656,914
2023-10-09	9.050	9.370	9.050	9.170	8.202	4,446,670
2023-10-06	9.000	9.090	8.880	9.040	8.086	3,204,248
2023-10-05	9.080	9.170	8.910	9.060	8.104	2,919,829
2023-10-04	9.040	9.130	8.950	9.030	8.077	4,126,386
2023-10-03	9.450	9.450	9.060	9.110	8.148	4,854,026
2023-09-29	9.500	9.540	9.300	9.400	8.408	5,292,000
2023-09-28	9.370	9.700	9.370	9.600	8.587	8,196,002
2023-09-27	9.180	9.420	9.180	9.360	8.372	2,871,339
2023-09-26	9.090	9.370	9.080	9.240	8.265	4,277,711
2023-09-25	9.160	9.200	9.080	9.150	8.184	2,552,000
2023-09-22	9.170	9.250	9.080	9.230	8.256	2,292,516
2023-09-21	9.590	9.590	9.140	9.170	8.202	5,123,785
2023-09-20	9.570	9.600	9.380	9.580	8.569	5,304,200
2023-09-19	9.560	9.660	9.480	9.570	8.560	3,075,584
2023-09-18	9.470	9.780	9.410	9.560	8.551	6,286,765
2023-09-15	9.550	9.820	9.490	9.540	8.533	10,346,990
2023-09-14	9.370	9.640	9.360	9.600	8.587	8,434,092
2023-09-13	9.510	9.530	9.270	9.300	8.318	3,633,478
2023-09-12	9.670	9.670	9.370	9.420	8.426	2,814,222
2023-09-11	9.520	9.670	9.400	9.660	8.640	7,142,312
2023-09-07	9.650	9.650	9.460	9.550	8.542	6,801,060
2023-09-06	9.350	9.670	9.280	9.630	8.613	11,674,000
2023-09-05	9.280	9.530	9.260	9.350	8.363	11,134,000
2023-09-04	9.030	9.360	9.030	9.280	8.300	9,316,499
2023-08-31	8.900	8.940	8.660	8.890	7.951	6,557,930
2023-08-30	9.000	9.100	8.740	8.820	7.889	4,878,750
2023-08-29	9.000	9.150	8.880	8.980	8.032	4,454,569
2023-08-28	9.090	9.320	8.930	8.970	8.023	6,810,000
2023-08-25	9.060	9.190	8.900	9.030	8.077	8,476,990
2023-08-24	9.390	9.390	8.680	9.050	8.095	5,996,492
2023-08-23	9.230	9.300	9.100	9.170	8.202	4,061,760
2023-08-22	9.050	9.320	8.960	9.190	8.220	6,361,063
2023-08-21	9.230	9.230	9.020	9.050	8.095	3,307,266
2023-08-18	9.300	9.450	9.210	9.230	8.256	5,071,784
2023-08-17	9.080	9.250	8.930	9.240	8.265	3,328,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.