China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.010	9.290	8.960	9.160	8.788	10,908,460
2026-04-24	9.350	9.350	8.930	8.970	8.606	11,988,280
2026-04-23	8.640	9.280	8.640	9.250	8.875	25,690,461
2026-04-22	8.730	8.840	8.590	8.650	8.299	8,774,974
2026-04-21	8.690	8.790	8.620	8.730	8.376	9,115,174
2026-04-20	8.980	8.980	8.580	8.720	8.366	11,144,000
2026-04-17	9.000	9.100	8.810	8.920	8.558	5,052,306
2026-04-16	9.080	9.080	8.830	8.960	8.596	9,154,000
2026-04-15	9.240	9.240	9.000	9.080	8.712	8,267,700
2026-04-14	9.250	9.410	9.140	9.250	8.875	7,943,751
2026-04-13	9.480	9.720	9.240	9.330	8.951	12,815,980
2026-04-10	9.380	9.420	9.170	9.340	8.961	7,236,741
2026-04-09	9.390	9.520	9.270	9.420	9.038	9,251,569
2026-04-08	9.150	9.400	9.010	9.390	9.009	23,117,410
2026-04-02	9.000	9.320	9.000	9.270	8.894	11,549,000
2026-04-01	9.100	9.300	8.980	9.040	8.673	13,868,320
2026-03-31	9.390	9.540	8.940	9.030	8.664	23,318,270
2026-03-30	9.930	10.040	9.300	9.340	8.961	17,933,529
2026-03-27	9.860	9.950	9.680	9.800	9.402	10,649,490
2026-03-26	9.560	9.880	9.510	9.860	9.460	13,757,330
2026-03-25	9.440	9.650	9.200	9.560	9.172	17,598,340
2026-03-24	9.410	9.460	9.160	9.280	8.903	13,776,850
2026-03-23	9.630	9.630	9.240	9.440	9.057	12,009,290
2026-03-20	9.480	9.620	9.300	9.570	9.182	13,810,560
2026-03-19	9.820	9.960	9.430	9.500	9.114	20,860,760
2026-03-18	9.550	9.620	9.380	9.550	9.162	15,712,020
2026-03-17	9.700	9.700	9.400	9.520	9.134	20,778,980
2026-03-16	9.750	10.090	9.630	9.770	9.374	18,762,330
2026-03-13	9.910	10.100	9.570	9.670	9.278	22,813,000
2026-03-12	10.180	10.260	9.780	9.820	9.421	21,009,619
2026-03-11	9.650	9.980	9.550	9.960	9.556	22,512,240
2026-03-10	9.690	9.900	9.470	9.800	9.402	34,412,129
2026-03-09	10.800	11.120	9.900	10.050	9.642	82,860,391
2026-03-06	10.190	10.380	10.030	10.200	9.786	24,871,369
2026-03-05	10.230	10.640	9.840	10.110	9.700	60,407,699
2026-03-04	11.130	11.190	10.050	10.290	9.872	55,556,262
2026-03-03	11.040	11.740	10.730	11.110	10.659	130,789,102
2026-03-02	10.900	11.100	10.300	10.800	10.362	80,650,281
2026-02-27	9.980	10.140	9.940	10.090	9.681	17,831,141
2026-02-26	10.230	10.500	9.890	10.120	9.709	15,806,440
2026-02-25	10.640	10.840	10.180	10.230	9.815	26,234,680
2026-02-24	10.100	10.800	10.010	10.610	10.179	36,925,980
2026-02-23	10.100	10.280	10.020	10.130	9.719	7,067,353
2026-02-20	9.980	10.120	9.860	10.010	9.604	10,228,610
2026-02-16	9.600	9.770	9.500	9.700	9.306	2,742,877
2026-02-13	9.690	9.690	9.310	9.430	9.047	10,311,580
2026-02-12	9.550	9.800	9.540	9.790	9.393	13,777,670
2026-02-11	9.280	9.570	9.150	9.570	9.182	13,877,530
2026-02-10	9.050	9.370	8.980	9.270	8.894	19,650,730
2026-02-09	9.000	9.050	8.880	8.950	8.587	10,996,870
2026-02-06	8.740	9.070	8.670	8.950	8.587	15,599,090
2026-02-05	8.980	8.980	8.610	8.860	8.500	8,080,904
2026-02-04	8.770	8.960	8.700	8.870	8.510	11,770,860
2026-02-03	8.620	8.710	8.520	8.700	8.347	11,399,600
2026-02-02	8.570	8.640	8.340	8.500	8.155	24,598,490
2026-01-30	8.950	9.100	8.470	8.570	8.222	21,250,381
2026-01-29	9.120	9.160	8.710	8.860	8.500	29,688,980
2026-01-28	8.730	9.130	8.690	9.000	8.635	22,620,760
2026-01-27	8.620	8.710	8.400	8.590	8.241	8,838,302
2026-01-26	8.460	8.870	8.450	8.620	8.270	21,518,600

← NewerPage 3 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.