China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	9.100	9.260	9.020	9.180	8.033	5,946,417
2023-02-17	9.040	9.270	9.010	9.100	7.963	3,614,146
2023-02-16	9.280	9.280	9.040	9.140	7.998	6,742,669
2023-02-15	9.420	9.420	9.110	9.190	8.042	6,749,448
2023-02-14	9.340	9.520	9.220	9.460	8.278	10,978,930
2023-02-13	9.190	9.400	9.060	9.310	8.147	8,197,957
2023-02-10	9.300	9.400	9.000	9.050	7.919	4,883,143
2023-02-09	9.190	9.440	9.010	9.340	8.173	7,919,013
2023-02-08	9.030	9.400	9.000	9.260	8.103	17,349,039
2023-02-07	8.900	9.050	8.710	8.900	7.788	11,006,610
2023-02-06	8.880	8.930	8.750	8.900	7.788	8,051,674
2023-02-03	9.150	9.230	8.830	8.890	7.779	10,781,090
2023-02-02	9.580	9.620	9.080	9.170	8.024	13,993,440
2023-02-01	9.460	9.580	9.330	9.580	8.383	7,527,164
2023-01-31	9.600	9.700	9.360	9.450	8.269	10,159,780
2023-01-30	9.710	9.800	9.340	9.480	8.295	11,162,070
2023-01-27	9.480	9.820	9.480	9.790	8.567	11,260,240
2023-01-26	9.330	9.610	9.320	9.500	8.313	9,922,255
2023-01-20	9.000	9.300	8.930	9.250	8.094	16,457,850
2023-01-19	9.680	9.680	8.950	9.000	7.875	26,191,051
2023-01-18	9.860	10.120	9.640	9.790	8.567	16,222,610
2023-01-17	10.160	10.160	9.150	9.920	8.680	24,528,141
2023-01-16	10.020	10.320	10.020	10.280	8.995	9,456,399
2023-01-13	10.420	10.480	9.960	10.120	8.855	10,960,700
2023-01-12	9.900	10.480	9.900	10.220	8.943	12,985,420
2023-01-11	9.680	9.910	9.680	9.890	8.654	4,657,229
2023-01-10	9.820	10.060	9.630	9.700	8.488	8,890,000
2023-01-09	9.830	9.940	9.780	9.880	8.645	8,446,863
2023-01-06	9.870	9.930	9.760	9.830	8.602	5,380,764
2023-01-05	9.730	9.900	9.720	9.870	8.637	5,683,395
2023-01-04	9.510	9.910	9.510	9.780	8.558	12,174,000
2023-01-03	9.430	9.800	9.350	9.670	8.462	6,821,321
2022-12-30	9.420	9.600	9.360	9.490	8.304	3,067,776
2022-12-29	9.620	9.620	9.280	9.290	8.129	2,248,001
2022-12-28	9.480	9.720	9.290	9.620	8.418	7,788,000
2022-12-23	9.300	9.400	9.170	9.260	8.103	4,943,767
2022-12-22	9.390	9.400	9.230	9.300	8.138	4,687,691
2022-12-21	9.190	9.350	9.050	9.190	8.042	5,522,201
2022-12-20	9.120	9.370	8.950	9.300	8.138	6,122,841
2022-12-19	9.360	9.450	8.940	9.030	7.902	7,520,818
2022-12-16	9.210	9.420	9.120	9.360	8.190	5,540,405
2022-12-15	9.230	9.320	9.100	9.280	8.120	4,520,420
2022-12-14	9.210	9.570	9.030	9.340	8.173	11,070,150
2022-12-13	9.100	9.250	8.980	9.210	8.059	8,074,169
2022-12-12	9.290	9.290	8.920	9.150	8.007	13,555,040
2022-12-09	9.360	9.500	9.200	9.250	8.094	14,034,800
2022-12-08	9.390	9.490	9.180	9.390	8.217	7,028,941
2022-12-07	9.700	9.700	9.380	9.380	8.208	5,653,446
2022-12-06	9.880	9.880	9.440	9.670	8.462	5,497,526
2022-12-05	9.640	10.000	9.640	9.760	8.540	10,554,720
2022-12-02	9.780	9.780	9.450	9.660	8.453	6,093,841
2022-12-01	9.800	9.900	9.310	9.580	8.383	14,720,870
2022-11-30	9.710	9.980	9.620	9.790	8.567	20,522,170
2022-11-29	9.330	9.770	9.260	9.710	8.497	8,635,139
2022-11-28	9.560	9.560	9.220	9.360	8.190	5,937,912
2022-11-25	9.340	9.860	9.310	9.560	8.365	11,984,100
2022-11-24	9.200	9.530	9.080	9.520	8.330	4,779,601
2022-11-23	9.300	9.410	9.110	9.320	8.155	6,771,999
2022-11-22	9.010	9.300	9.010	9.180	8.033	5,405,698
2022-11-21	9.030	9.170	8.810	9.090	7.954	6,607,968

← NewerPage 16 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.