China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.210	7.220	7.110	7.200	6.908	7,240,080
2025-10-24	7.140	7.200	7.070	7.180	6.889	15,836,300
2025-10-23	7.210	7.360	6.910	7.050	6.764	19,809,801
2025-10-22	6.900	7.140	6.810	7.100	6.812	30,463,859
2025-10-21	6.890	7.020	6.860	6.890	6.610	22,616,000
2025-10-20	6.700	6.840	6.650	6.780	6.505	9,978,154
2025-10-17	6.800	6.870	6.640	6.660	6.390	8,453,836
2025-10-16	6.830	6.890	6.780	6.810	6.534	6,152,000
2025-10-15	6.810	6.870	6.740	6.830	6.553	4,821,007
2025-10-14	6.940	6.970	6.750	6.790	6.514	12,795,060
2025-10-13	6.800	6.900	6.730	6.890	6.610	9,883,394
2025-10-10	6.860	7.020	6.800	6.980	6.697	22,655,340
2025-10-09	6.670	6.850	6.670	6.820	6.543	12,371,030
2025-10-08	6.640	6.710	6.560	6.670	6.399	6,563,296
2025-10-06	6.680	6.730	6.600	6.690	6.419	4,110,000
2025-10-03	6.710	6.730	6.650	6.680	6.409	2,778,000
2025-10-02	6.680	6.770	6.630	6.740	6.466	2,883,883
2025-09-30	6.710	6.720	6.590	6.680	6.409	15,664,150
2025-09-29	6.640	6.730	6.640	6.730	6.457	6,560,344
2025-09-26	6.650	6.710	6.610	6.640	6.371	5,858,048
2025-09-25	6.790	6.790	6.650	6.670	6.399	6,345,495
2025-09-24	6.690	6.800	6.690	6.730	6.457	6,821,300
2025-09-23	6.740	6.750	6.600	6.660	6.390	11,529,860
2025-09-22	6.870	6.890	6.700	6.720	6.447	15,637,120
2025-09-19	6.910	7.000	6.880	6.910	6.630	9,159,729
2025-09-18	7.060	7.060	6.850	6.970	6.687	11,889,700
2025-09-17	6.900	7.080	6.880	7.060	6.773	9,971,098
2025-09-16	6.970	6.980	6.860	6.940	6.658	9,384,952
2025-09-15	7.080	7.100	6.910	6.970	6.687	12,416,500
2025-09-12	7.090	7.150	6.980	7.080	6.793	13,135,850
2025-09-11	7.030	7.100	7.000	7.070	6.783	12,659,900
2025-09-10	7.040	7.140	7.020	7.090	6.802	12,515,350
2025-09-09	7.180	7.190	7.030	7.080	6.793	6,332,000
2025-09-08	7.230	7.360	7.110	7.180	6.889	8,677,874
2025-09-05	6.900	7.170	6.900	7.110	6.821	12,955,340
2025-09-04	7.020	7.060	6.790	6.940	6.658	17,463,600
2025-09-03	7.140	7.220	7.000	7.030	6.745	8,184,000
2025-09-02	7.170	7.240	6.980	7.080	6.793	13,910,010
2025-09-01	7.080	7.230	7.050	7.230	6.937	15,845,700
2025-08-29	7.220	7.270	7.070	7.080	6.793	11,395,710
2025-08-28	7.200	7.380	7.090	7.180	6.889	17,535,221
2025-08-27	7.740	7.770	7.100	7.200	6.908	30,503,320
2025-08-26	7.540	7.770	7.500	7.710	7.397	21,281,461
2025-08-25	7.450	7.550	7.400	7.460	7.157	11,841,050
2025-08-22	7.500	7.520	7.290	7.430	7.128	10,358,000
2025-08-21	7.160	7.500	7.160	7.490	7.186	17,507,369
2025-08-20	7.160	7.190	7.070	7.160	6.869	4,260,691
2025-08-19	7.320	7.320	7.150	7.160	6.869	4,460,000
2025-08-18	7.210	7.420	7.190	7.190	6.898	14,862,890
2025-08-15	7.190	7.300	7.150	7.240	6.946	5,287,960
2025-08-14	7.240	7.350	7.140	7.190	6.898	10,422,270
2025-08-13	7.260	7.270	7.170	7.210	6.917	8,226,144
2025-08-12	7.010	7.300	7.010	7.200	6.908	7,855,712
2025-08-11	7.090	7.100	6.990	7.070	6.783	3,306,000
2025-08-08	7.080	7.140	7.040	7.090	6.802	4,481,044
2025-08-07	7.100	7.110	7.010	7.090	6.802	4,802,696
2025-08-06	6.980	7.090	6.970	7.080	6.793	6,413,539
2025-08-05	6.930	6.970	6.890	6.970	6.687	6,183,355
2025-08-04	6.900	6.970	6.800	6.930	6.649	8,888,514
2025-08-01	6.920	6.990	6.910	6.940	6.658	4,900,180

← NewerPage 5 of 21 · 1,231 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.