China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	8.620	8.660	8.520	8.600	7.525	7,432,728
2023-05-18	8.660	8.840	8.650	8.740	7.648	9,552,241
2023-05-17	8.900	8.900	8.550	8.550	7.482	6,250,000
2023-05-16	8.800	9.110	8.600	8.940	7.823	7,094,660
2023-05-15	8.530	8.800	8.420	8.660	7.578	9,019,090
2023-05-12	8.700	8.730	8.380	8.530	7.464	11,940,490
2023-05-11	8.750	8.770	8.650	8.680	7.595	5,987,312
2023-05-10	9.050	9.050	8.750	8.820	7.718	14,135,800
2023-05-09	9.200	9.270	9.000	9.060	7.928	6,968,229
2023-05-08	8.750	9.290	8.750	9.240	8.085	21,276,311
2023-05-05	8.850	8.920	8.590	8.860	7.753	6,806,000
2023-05-04	8.680	8.850	8.500	8.770	7.674	11,334,060
2023-05-03	9.050	9.050	8.700	8.810	7.709	4,904,500
2023-05-02	9.350	9.350	9.030	9.090	7.954	5,934,000
2023-04-28	9.110	9.280	9.000	9.200	8.050	12,652,890
2023-04-27	9.140	9.150	8.950	9.110	7.972	15,932,790
2023-04-26	8.990	9.200	8.930	9.140	7.998	11,185,870
2023-04-25	8.910	9.210	8.910	9.000	7.875	13,842,940
2023-04-24	8.820	9.040	8.820	8.910	7.797	10,918,570
2023-04-21	8.740	8.980	8.670	8.900	7.788	14,926,650
2023-04-20	8.820	8.820	8.630	8.740	7.648	6,601,600
2023-04-19	8.680	8.950	8.620	8.650	7.569	15,296,730
2023-04-18	8.600	8.670	8.420	8.650	7.569	6,696,992
2023-04-17	8.550	8.690	8.460	8.590	7.517	4,269,000
2023-04-14	8.560	8.720	8.500	8.530	7.464	9,646,115
2023-04-13	8.280	8.660	8.220	8.540	7.473	13,108,330
2023-04-12	8.210	8.360	8.100	8.280	7.245	4,100,800
2023-04-11	8.120	8.290	8.030	8.190	7.167	6,992,000
2023-04-06	8.300	8.300	8.020	8.080	7.070	5,381,277
2023-04-04	8.420	8.420	8.200	8.230	7.202	3,807,854
2023-04-03	8.350	8.430	8.230	8.240	7.210	7,502,797
2023-03-31	8.150	8.280	8.050	8.050	7.044	7,564,964
2023-03-30	8.010	8.150	7.930	8.040	7.035	4,514,460
2023-03-29	8.070	8.070	7.900	7.940	6.948	3,447,507
2023-03-28	7.850	8.080	7.850	7.980	6.983	5,190,148
2023-03-27	7.700	7.900	7.450	7.820	6.843	10,591,520
2023-03-24	8.400	8.400	7.680	7.700	6.738	18,422,830
2023-03-23	8.450	8.450	8.110	8.240	7.210	8,457,551
2023-03-22	8.260	8.440	8.210	8.310	7.272	9,799,912
2023-03-21	8.010	8.240	7.950	8.190	7.167	5,899,429
2023-03-20	8.290	8.400	8.010	8.070	7.062	5,060,000
2023-03-17	8.050	8.280	8.050	8.220	7.193	7,532,524
2023-03-16	8.300	8.300	7.920	8.040	7.035	10,075,210
2023-03-15	8.350	8.470	8.210	8.370	7.324	8,865,108
2023-03-14	8.500	8.700	8.220	8.290	7.254	6,198,651
2023-03-13	8.560	8.700	8.440	8.600	7.525	7,751,348
2023-03-10	8.590	8.600	8.400	8.440	7.385	7,794,826
2023-03-09	8.890	8.980	8.530	8.560	7.490	7,298,564
2023-03-08	9.010	9.010	8.850	8.930	7.814	4,634,000
2023-03-07	8.860	9.290	8.860	9.010	7.884	17,177,619
2023-03-06	8.720	8.860	8.650	8.770	7.674	4,285,256
2023-03-03	8.730	8.790	8.520	8.700	7.613	7,452,934
2023-03-02	8.520	8.690	8.520	8.590	7.517	7,555,915
2023-03-01	8.410	8.630	8.410	8.550	7.482	5,579,240
2023-02-28	8.590	8.640	8.370	8.400	7.350	18,528,820
2023-02-27	8.590	8.740	8.510	8.550	7.482	6,851,270
2023-02-24	8.710	8.710	8.520	8.610	7.534	7,561,441
2023-02-23	8.990	8.990	8.530	8.610	7.534	12,318,880
2023-02-22	9.120	9.120	8.880	8.900	7.788	5,689,006
2023-02-21	9.180	9.310	9.020	9.050	7.919	8,760,000

← NewerPage 15 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.