China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	9.330	9.330	9.120	9.160	8.193	4,832,000
2023-08-15	9.240	9.420	9.180	9.320	8.336	2,094,000
2023-08-14	9.400	9.400	9.210	9.350	8.363	1,714,000
2023-08-11	9.490	9.490	9.320	9.400	8.408	2,532,574
2023-08-10	9.360	9.530	9.360	9.490	8.488	3,190,188
2023-08-09	9.360	9.370	9.230	9.300	8.318	3,086,650
2023-08-08	9.440	9.440	9.300	9.360	8.372	1,234,000
2023-08-07	9.300	9.460	9.200	9.440	8.443	6,317,483
2023-08-04	9.260	9.500	9.210	9.300	8.318	6,576,210
2023-08-03	9.140	9.280	9.140	9.180	8.211	2,290,177
2023-08-02	9.380	9.530	9.240	9.300	8.318	7,810,000
2023-08-01	9.230	9.490	9.210	9.490	8.488	6,657,873
2023-07-31	9.060	9.230	9.060	9.200	8.229	4,813,394
2023-07-28	9.090	9.220	9.030	9.120	8.157	6,006,600
2023-07-27	9.190	9.220	9.110	9.150	8.184	3,147,371
2023-07-26	8.930	9.250	8.930	9.180	8.211	5,040,300
2023-07-25	8.990	9.160	8.990	9.110	8.148	5,780,085
2023-07-24	8.900	9.060	8.900	8.910	7.969	2,319,645
2023-07-21	9.000	9.000	8.930	8.970	8.023	6,360,560
2023-07-20	9.000	9.130	8.940	8.980	8.032	4,268,000
2023-07-19	8.810	9.020	8.730	9.010	8.059	5,581,792
2023-07-18	8.850	8.890	8.770	8.810	7.880	2,685,736
2023-07-14	8.850	9.030	8.850	9.020	8.068	7,984,535
2023-07-13	8.840	8.880	8.800	8.860	7.925	4,393,286
2023-07-12	8.800	8.880	8.730	8.750	7.826	6,172,682
2023-07-11	8.630	8.800	8.520	8.670	7.755	8,564,847
2023-07-10	8.590	8.820	8.500	8.600	7.692	7,891,499
2023-07-07	8.620	8.780	8.490	8.590	7.683	10,460,070
2023-07-06	8.750	8.790	8.540	8.600	7.692	3,335,261
2023-07-05	8.680	8.780	8.610	8.650	7.737	2,946,535
2023-07-04	8.470	8.730	8.440	8.650	7.737	7,308,578
2023-07-03	8.140	8.600	8.140	8.540	7.638	8,732,130
2023-06-30	7.730	8.140	7.730	8.090	7.236	4,896,000
2023-06-29	8.060	8.060	7.790	7.840	7.012	1,795,359
2023-06-28	7.990	8.030	7.810	7.930	7.093	1,931,946
2023-06-27	7.730	7.960	7.730	7.900	7.066	3,826,000
2023-06-26	7.650	7.840	7.640	7.690	6.878	6,342,221
2023-06-23	7.840	7.840	7.660	7.680	6.869	11,668,000
2023-06-21	7.940	7.940	7.770	7.810	6.985	17,288,510
2023-06-20	8.100	8.150	7.970	8.000	7.155	10,733,000
2023-06-19	8.000	8.210	8.000	8.210	7.343	4,586,992
2023-06-16	7.950	8.230	7.950	8.080	7.227	6,747,140
2023-06-15	7.850	7.920	7.710	7.850	7.021	4,928,404
2023-06-14	8.060	8.090	7.880	7.900	7.066	4,380,595
2023-06-13	8.080	8.080	7.850	7.890	7.057	7,532,871
2023-06-12	8.150	8.200	8.090	8.130	7.272	1,665,183
2023-06-09	8.220	8.220	8.090	8.160	7.299	4,033,982
2023-06-08	8.010	8.240	8.000	8.210	7.343	7,236,900
2023-06-07	8.100	8.120	7.950	8.070	7.218	3,458,065
2023-06-06	8.230	8.350	8.190	8.240	7.210	6,709,083
2023-06-05	8.280	8.370	8.150	8.250	7.219	5,802,000
2023-06-02	8.170	8.310	8.100	8.270	7.237	7,027,573
2023-06-01	7.860	8.080	7.850	8.000	7.000	5,082,517
2023-05-31	8.010	8.100	7.760	7.980	6.983	17,223,650
2023-05-30	8.070	8.230	8.000	8.130	7.114	5,547,000
2023-05-29	8.240	8.240	8.000	8.040	7.035	5,107,111
2023-05-25	8.300	8.300	8.140	8.160	7.140	4,542,023
2023-05-24	8.450	8.470	8.200	8.250	7.219	8,490,000
2023-05-23	8.560	8.710	8.390	8.390	7.342	3,348,000
2023-05-22	8.710	8.720	8.560	8.560	7.490	3,893,800

← NewerPage 14 of 21 · 1,229 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.