China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	8.660	8.890	8.660	8.840	7.608	18,090,949
2022-02-25	8.800	8.840	8.550	8.620	7.418	15,191,280
2022-02-24	8.500	8.860	8.440	8.850	7.616	28,239,250
2022-02-23	8.760	8.800	8.490	8.620	7.418	12,410,910
2022-02-22	8.860	8.910	8.520	8.780	7.556	11,782,220
2022-02-21	8.770	8.830	8.610	8.760	7.539	9,279,804
2022-02-18	8.700	8.850	8.650	8.760	7.539	5,470,666
2022-02-17	8.750	8.800	8.640	8.790	7.565	7,621,814
2022-02-16	8.530	8.800	8.300	8.750	7.530	14,024,990
2022-02-15	8.830	8.870	8.480	8.550	7.358	8,580,040
2022-02-14	8.680	8.980	8.650	8.780	7.556	20,421,500
2022-02-11	8.420	8.560	8.380	8.490	7.307	13,346,590
2022-02-10	8.420	8.520	8.400	8.480	7.298	9,012,232
2022-02-09	8.340	8.530	8.230	8.420	7.246	24,789,000
2022-02-08	8.280	8.420	8.160	8.350	7.186	18,868,000
2022-02-07	7.820	8.300	7.820	8.280	7.126	32,618,051
2022-02-04	7.740	7.930	7.740	7.810	6.721	9,336,909
2022-01-31	7.740	7.740	7.550	7.610	6.549	2,713,116
2022-01-28	7.790	8.000	7.620	7.690	6.618	7,309,167
2022-01-27	7.750	7.880	7.720	7.790	6.704	9,726,026
2022-01-26	7.490	7.800	7.490	7.730	6.652	17,685,699
2022-01-25	7.320	7.490	7.250	7.440	6.403	14,755,320
2022-01-24	6.970	7.520	6.940	7.500	6.455	31,857,340
2022-01-21	7.500	7.580	7.310	7.380	6.351	8,370,022
2022-01-20	7.720	7.760	7.490	7.540	6.489	8,994,362
2022-01-19	7.750	7.900	7.660	7.720	6.644	13,346,210
2022-01-18	7.830	7.860	7.620	7.720	6.644	13,544,470
2022-01-17	7.590	7.900	7.510	7.890	6.790	23,336,400
2022-01-14	7.470	7.620	7.360	7.620	6.558	21,987,000
2022-01-13	7.320	7.570	7.210	7.480	6.437	34,454,941
2022-01-12	7.350	7.480	7.070	7.130	6.136	19,890,961
2022-01-11	7.090	7.180	7.020	7.070	6.084	18,476,939
2022-01-10	7.050	7.160	6.960	7.090	6.102	13,864,660
2022-01-07	6.920	7.190	6.920	7.090	6.102	16,965,270
2022-01-06	6.880	6.940	6.750	6.880	5.921	8,330,465
2022-01-05	6.940	7.040	6.730	6.830	5.878	14,622,250
2022-01-04	6.850	6.950	6.760	6.800	5.852	8,136,000
2022-01-03	6.850	6.890	6.780	6.840	5.887	2,780,864
2021-12-31	6.800	6.830	6.740	6.830	5.878	4,027,312
2021-12-30	6.920	6.920	6.650	6.700	5.766	3,150,417
2021-12-29	6.870	6.880	6.680	6.820	5.869	5,429,800
2021-12-28	6.840	6.980	6.810	6.860	5.904	5,860,000
2021-12-24	6.840	6.840	6.710	6.800	5.852	1,469,709
2021-12-23	6.660	6.770	6.620	6.770	5.826	5,793,188
2021-12-22	6.480	6.760	6.480	6.560	5.646	11,008,160
2021-12-21	6.600	6.650	6.380	6.380	5.491	9,696,776
2021-12-20	6.780	6.800	6.560	6.650	5.723	12,504,060
2021-12-17	6.800	6.870	6.650	6.700	5.766	19,040,250
2021-12-16	6.480	6.780	6.440	6.740	5.800	15,210,100
2021-12-15	6.400	6.580	6.320	6.480	5.577	10,324,730
2021-12-14	6.530	6.590	6.360	6.420	5.525	14,210,970
2021-12-13	6.630	6.630	6.530	6.550	5.637	3,597,953
2021-12-10	6.500	6.580	6.460	6.510	5.603	6,717,337
2021-12-09	6.370	6.610	6.370	6.560	5.646	7,124,000
2021-12-08	6.370	6.510	6.330	6.430	5.534	9,200,000
2021-12-07	6.250	6.390	6.200	6.370	5.482	6,515,154
2021-12-06	6.360	6.400	6.190	6.190	5.327	8,499,575
2021-12-03	6.300	6.390	6.210	6.360	5.473	8,276,671
2021-12-02	6.290	6.360	6.200	6.220	5.353	10,167,900
2021-12-01	6.150	6.360	6.130	6.230	5.362	11,359,700

← NewerPage 20 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.