China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	9.000	9.080	8.820	9.020	7.763	7,954,434
2022-05-27	8.900	9.180	8.900	8.970	7.720	15,128,540
2022-05-26	8.550	8.800	8.420	8.780	7.556	11,687,070
2022-05-25	8.210	8.410	8.100	8.390	7.220	8,859,828
2022-05-24	8.090	8.370	8.090	8.210	7.066	9,971,390
2022-05-23	8.080	8.190	8.050	8.100	6.971	3,164,170
2022-05-20	8.110	8.230	8.030	8.080	6.954	7,564,957
2022-05-19	7.700	8.060	7.650	8.020	6.902	7,534,866
2022-05-18	8.200	8.220	7.970	8.000	6.885	5,926,000
2022-05-17	7.950	8.170	7.890	8.090	6.962	5,279,900
2022-05-16	7.710	7.970	7.710	7.950	6.842	11,602,220
2022-05-13	7.550	7.750	7.550	7.650	6.584	6,621,072
2022-05-12	7.700	7.850	7.480	7.520	6.472	4,961,677
2022-05-11	7.920	7.920	7.670	7.750	6.670	8,086,073
2022-05-10	7.770	7.880	7.540	7.860	6.764	9,707,346
2022-05-06	7.940	8.070	7.800	7.960	6.850	5,723,606
2022-05-05	8.100	8.300	8.020	8.110	6.980	5,790,509
2022-05-04	8.030	8.140	7.840	8.030	6.911	3,483,822
2022-05-03	8.180	8.210	7.860	7.890	6.790	3,986,065
2022-04-29	7.760	8.230	7.720	8.150	7.014	13,424,000
2022-04-28	7.560	7.700	7.550	7.690	6.618	7,463,822
2022-04-27	7.050	7.600	7.010	7.550	6.498	8,127,581
2022-04-26	7.160	7.360	7.030	7.080	6.093	5,492,619
2022-04-25	7.610	7.770	7.250	7.300	6.282	15,965,820
2022-04-22	7.860	8.080	7.740	7.860	6.764	5,050,055
2022-04-21	8.240	8.260	7.900	8.080	6.954	9,260,002
2022-04-20	8.390	8.390	8.040	8.060	6.936	4,702,510
2022-04-19	8.340	8.480	8.260	8.410	7.238	6,938,754
2022-04-14	8.340	8.540	8.270	8.480	7.298	8,904,000
2022-04-13	8.050	8.250	8.050	8.190	7.048	7,784,588
2022-04-12	8.230	8.280	7.720	7.950	6.842	7,682,866
2022-04-11	8.110	8.250	7.850	8.230	7.083	11,961,880
2022-04-08	7.960	8.180	7.870	8.110	6.980	8,224,869
2022-04-07	8.400	8.400	7.960	7.960	6.850	6,696,450
2022-04-06	8.340	8.620	8.320	8.440	7.264	9,554,099
2022-04-04	8.090	8.430	8.090	8.430	7.255	6,683,588
2022-04-01	7.900	8.130	7.800	8.080	6.954	6,028,939
2022-03-31	8.150	8.170	8.000	8.030	6.911	9,464,618
2022-03-30	8.200	8.320	8.000	8.070	6.945	10,786,320
2022-03-29	8.510	8.560	8.240	8.320	7.160	7,884,000
2022-03-28	8.270	8.590	8.070	8.530	7.341	7,740,000
2022-03-25	8.210	8.430	7.930	8.280	7.126	10,641,000
2022-03-24	8.260	8.420	8.110	8.210	7.066	9,772,000
2022-03-23	8.210	8.360	8.000	8.120	6.988	14,745,180
2022-03-22	8.250	8.450	8.210	8.410	7.238	9,728,000
2022-03-21	8.220	8.400	8.110	8.180	7.040	12,591,140
2022-03-18	7.950	8.410	7.950	8.060	6.936	15,929,160
2022-03-17	7.360	7.880	7.240	7.860	6.764	16,627,230
2022-03-16	7.000	7.290	6.840	7.210	6.205	12,106,270
2022-03-15	7.660	7.660	6.780	6.900	5.938	15,988,770
2022-03-14	8.080	8.080	7.730	7.850	6.756	13,178,000
2022-03-11	8.200	8.300	8.060	8.200	7.057	11,071,390
2022-03-10	8.480	8.480	8.200	8.340	7.177	19,491,961
2022-03-09	8.680	8.800	8.390	8.700	7.487	15,715,330
2022-03-08	9.080	9.150	8.540	8.620	7.418	12,164,180
2022-03-07	9.360	9.370	8.850	9.190	7.909	20,805,279
2022-03-04	9.140	9.140	8.760	9.020	7.763	7,761,207
2022-03-03	9.080	9.300	8.970	9.190	7.909	28,281,170
2022-03-02	8.890	9.100	8.790	8.950	7.702	23,725,000
2022-03-01	8.800	8.890	8.600	8.720	7.504	7,419,508

← NewerPage 19 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.