China Oilfield Services Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	6.150	6.360	6.130	6.230	5.362	11,359,700
2021-11-30	6.270	6.430	6.110	6.180	5.319	13,194,630
2021-11-29	6.210	6.350	6.100	6.280	5.405	10,879,600
2021-11-26	6.500	6.600	6.360	6.370	5.482	6,223,563
2021-11-25	6.500	6.570	6.470	6.550	5.637	7,102,533
2021-11-24	6.450	6.670	6.450	6.490	5.585	9,423,443
2021-11-23	6.330	6.520	6.330	6.360	5.473	9,506,454
2021-11-22	6.530	6.530	6.260	6.330	5.448	15,292,010
2021-11-19	6.530	6.600	6.510	6.570	5.654	4,496,313
2021-11-18	6.750	6.750	6.520	6.530	5.620	17,251,180
2021-11-17	6.770	6.880	6.750	6.810	5.861	4,322,428
2021-11-16	6.800	6.830	6.730	6.790	5.844	5,010,328
2021-11-15	6.950	6.990	6.750	6.800	5.852	10,536,610
2021-11-12	7.050	7.050	6.890	7.010	6.033	4,101,754
2021-11-11	7.000	7.000	6.840	6.990	6.016	9,937,727
2021-11-10	7.200	7.200	6.770	7.010	6.033	9,487,162
2021-11-09	7.200	7.200	7.020	7.120	6.128	2,965,010
2021-11-08	6.850	7.180	6.850	7.160	6.162	11,244,000
2021-11-05	7.040	7.080	6.770	6.850	5.895	21,016,619
2021-11-04	7.150	7.200	7.050	7.150	6.153	8,273,715
2021-11-03	7.300	7.450	7.110	7.200	6.196	9,372,335
2021-11-02	7.380	7.510	7.110	7.200	6.196	16,353,390
2021-11-01	7.490	7.490	7.320	7.380	6.351	18,403,859
2021-10-29	7.030	7.540	7.030	7.490	6.446	42,606,871
2021-10-28	6.860	7.040	6.710	7.030	6.050	24,713,119
2021-10-27	7.100	7.190	6.900	6.960	5.990	22,014,180
2021-10-26	7.200	7.270	7.100	7.170	6.171	8,067,958
2021-10-25	7.130	7.270	7.020	7.190	6.188	8,149,270
2021-10-22	7.310	7.310	7.060	7.120	6.128	11,393,290

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.