China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	9.030	9.170	8.810	9.090	7.954	6,607,968
2022-11-18	9.300	9.300	8.970	9.020	7.893	8,133,226
2022-11-17	9.270	9.390	9.060	9.220	8.068	9,024,389
2022-11-16	9.470	9.690	9.220	9.420	8.243	11,972,530
2022-11-15	9.440	9.630	9.410	9.540	8.348	11,980,120
2022-11-14	9.570	9.640	9.390	9.620	8.418	13,953,700
2022-11-11	9.410	9.680	9.180	9.500	8.313	12,227,930
2022-11-10	9.590	9.640	9.100	9.350	8.182	14,559,390
2022-11-09	9.710	10.020	9.540	9.720	8.505	16,230,070
2022-11-08	9.850	10.100	9.490	9.800	8.575	22,082,600
2022-11-07	9.710	10.080	9.710	9.830	8.602	17,176,340
2022-11-04	9.810	10.080	9.740	9.830	8.602	12,287,130
2022-11-03	9.860	10.180	9.600	9.810	8.584	16,390,990
2022-11-02	9.570	10.060	9.380	10.000	8.750	14,859,170
2022-11-01	8.840	9.570	8.840	9.570	8.374	28,152,641
2022-10-31	9.180	9.220	8.800	8.840	7.735	15,302,900
2022-10-28	8.890	9.200	8.820	9.120	7.980	21,195,029
2022-10-27	8.660	9.000	8.640	8.850	7.744	12,479,000
2022-10-26	8.650	8.710	8.450	8.650	7.569	10,194,230
2022-10-25	8.850	8.850	8.460	8.680	7.595	11,896,610
2022-10-24	8.420	8.940	8.420	8.740	7.648	21,438,711
2022-10-21	8.000	8.350	8.000	8.340	7.298	10,556,280
2022-10-20	7.910	8.150	7.670	8.090	7.079	10,600,610
2022-10-19	8.030	8.100	7.880	7.930	6.939	7,391,088
2022-10-18	7.940	8.100	7.840	8.070	7.062	7,077,545
2022-10-17	7.860	8.020	7.620	7.980	6.983	8,836,924
2022-10-14	7.740	7.990	7.740	7.840	6.860	4,896,655
2022-10-13	7.840	8.010	7.610	7.650	6.694	6,030,530
2022-10-12	8.080	8.080	7.740	7.840	6.860	6,023,890
2022-10-11	8.350	8.480	7.990	8.040	7.035	8,958,359
2022-10-10	8.410	8.430	8.230	8.330	7.289	4,562,228
2022-10-07	8.450	8.520	8.310	8.430	7.377	2,654,649
2022-10-06	8.400	8.480	8.080	8.380	7.333	3,112,000
2022-10-05	8.360	8.400	8.130	8.340	7.298	4,672,689
2022-10-03	7.790	7.990	7.720	7.960	6.965	3,396,473
2022-09-30	7.690	7.860	7.540	7.790	6.817	8,423,053
2022-09-29	7.820	7.980	7.550	7.670	6.712	6,919,566
2022-09-28	7.820	8.180	7.610	7.690	6.729	8,539,257
2022-09-27	7.810	8.040	7.610	7.790	6.817	10,862,100
2022-09-26	8.150	8.370	7.840	7.980	6.983	16,061,960
2022-09-23	8.630	8.680	8.310	8.320	7.280	6,899,761
2022-09-22	8.690	8.700	8.390	8.560	7.490	6,926,864
2022-09-21	8.410	8.770	8.360	8.630	7.552	9,192,919
2022-09-20	8.420	8.580	8.340	8.410	7.359	5,338,900
2022-09-19	8.080	8.430	8.040	8.400	7.350	11,227,740
2022-09-16	8.160	8.180	8.000	8.180	7.158	11,177,850
2022-09-15	8.330	8.440	8.070	8.180	7.158	9,445,839
2022-09-14	8.030	8.350	8.030	8.330	7.289	13,115,890
2022-09-13	8.400	8.450	8.200	8.270	7.237	13,324,850
2022-09-09	8.230	8.440	8.140	8.440	7.385	5,816,244
2022-09-08	8.550	8.550	8.180	8.250	7.219	9,064,356
2022-09-07	8.700	8.880	8.560	8.630	7.552	7,351,184
2022-09-06	8.700	8.880	8.610	8.860	7.753	13,015,040
2022-09-05	7.970	8.600	7.970	8.600	7.525	14,310,600
2022-09-02	7.920	8.070	7.860	8.030	7.027	6,605,477
2022-09-01	8.080	8.330	7.950	7.950	6.957	7,851,642
2022-08-31	8.300	8.300	8.090	8.160	7.140	9,929,549
2022-08-30	8.460	8.530	8.330	8.420	7.368	7,998,615
2022-08-29	8.250	8.430	8.130	8.300	7.263	10,160,000
2022-08-26	8.290	8.310	7.970	8.250	7.219	8,388,100

← NewerPage 17 of 21 · 1,233 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.