China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.710	7.990	7.710	7.930	6.939	8,022,000
2022-08-23	7.680	7.870	7.630	7.710	6.747	8,032,396
2022-08-22	7.460	7.680	7.430	7.600	6.650	4,048,000
2022-08-19	7.400	7.500	7.380	7.430	6.502	1,104,000
2022-08-18	7.340	7.380	7.300	7.350	6.432	1,318,743
2022-08-17	7.400	7.400	7.220	7.330	6.414	1,839,000
2022-08-16	7.480	7.480	7.210	7.320	6.405	3,009,201
2022-08-15	7.600	7.600	7.300	7.430	6.502	6,341,816
2022-08-12	7.260	7.630	7.260	7.610	6.659	9,432,963
2022-08-11	7.140	7.240	7.090	7.230	6.327	2,642,348
2022-08-10	7.130	7.140	7.000	7.070	6.187	3,393,371
2022-08-09	7.120	7.220	7.030	7.140	6.248	3,088,699
2022-08-08	7.160	7.300	7.060	7.120	6.230	4,511,214
2022-08-05	7.100	7.160	6.950	7.120	6.230	3,613,979
2022-08-04	7.050	7.140	6.990	7.110	6.222	3,795,308
2022-08-03	7.040	7.360	7.040	7.150	6.257	2,141,696
2022-08-02	7.250	7.250	6.930	7.150	6.257	4,765,835
2022-08-01	7.300	7.300	7.150	7.200	6.300	2,182,728
2022-07-29	7.360	7.400	7.170	7.220	6.318	3,770,554
2022-07-28	7.310	7.430	7.310	7.380	6.458	2,308,166
2022-07-27	7.350	7.400	7.260	7.300	6.388	1,848,785
2022-07-26	7.220	7.460	7.220	7.350	6.432	9,000,000
2022-07-25	7.210	7.250	7.120	7.180	6.283	4,127,430
2022-07-22	7.340	7.340	7.170	7.210	6.309	3,043,363
2022-07-21	7.320	7.420	7.200	7.320	6.405	4,210,235
2022-07-20	7.430	7.480	7.190	7.290	6.379	7,791,156
2022-07-19	7.340	7.400	7.270	7.310	6.397	3,898,929
2022-07-18	7.040	7.340	7.040	7.340	6.423	6,312,260
2022-07-15	7.140	7.240	6.880	6.980	6.108	11,144,000
2022-07-14	7.120	7.280	7.000	7.190	6.292	7,808,000
2022-07-13	7.180	7.250	7.000	7.120	6.230	11,085,460
2022-07-12	7.290	7.340	7.240	7.300	6.388	4,522,957
2022-07-11	7.330	7.350	7.250	7.290	6.379	2,808,628
2022-07-08	7.450	7.520	7.270	7.320	6.405	11,274,480
2022-07-07	7.190	7.420	7.130	7.370	6.449	11,127,420
2022-07-06	7.740	7.740	7.140	7.260	6.353	23,423,631
2022-07-05	7.760	8.090	7.760	7.860	6.878	12,775,010
2022-07-04	7.690	7.830	7.550	7.740	6.773	12,169,050
2022-06-30	7.660	7.940	7.620	7.690	6.729	5,991,778
2022-06-29	7.690	7.780	7.600	7.660	6.703	9,621,330
2022-06-28	7.570	7.760	7.550	7.690	6.729	12,624,180
2022-06-27	7.360	7.580	7.360	7.520	6.580	12,704,830
2022-06-24	7.500	7.510	7.280	7.330	6.414	15,644,770
2022-06-23	7.480	7.530	7.300	7.440	6.510	14,679,040
2022-06-22	7.820	7.940	7.380	7.480	6.545	16,691,000
2022-06-21	7.800	7.980	7.780	7.820	6.843	8,927,012
2022-06-20	7.910	7.910	7.590	7.740	6.773	18,576,980
2022-06-17	8.060	8.090	7.850	8.020	7.018	31,086,779
2022-06-16	8.910	8.910	7.720	8.180	7.158	27,397,881
2022-06-15	9.000	9.110	8.820	8.910	7.797	9,064,200
2022-06-14	9.400	9.400	9.070	9.250	7.961	10,154,950
2022-06-13	9.600	9.600	9.340	9.420	8.107	7,466,057
2022-06-10	9.850	9.850	9.550	9.670	8.322	3,488,279
2022-06-09	9.840	9.940	9.710	9.900	8.520	11,734,670
2022-06-08	9.270	9.840	9.180	9.710	8.356	15,333,640
2022-06-07	9.000	9.250	9.000	9.150	7.875	11,440,460
2022-06-06	9.330	9.480	9.080	9.210	7.926	8,842,823
2022-06-02	9.350	9.350	9.090	9.220	7.935	5,987,563
2022-06-01	9.420	9.540	9.220	9.320	8.021	9,794,809
2022-05-31	9.100	9.370	9.010	9.300	8.004	22,869,660

← NewerPage 18 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.