China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	7.120	7.120	6.910	6.960	6.678	12,305,190
2025-07-30	7.090	7.170	7.040	7.120	6.831	5,528,000
2025-07-29	6.980	7.070	6.950	7.060	6.773	4,416,074
2025-07-28	7.040	7.080	6.920	6.980	6.697	8,670,000
2025-07-25	7.080	7.170	7.020	7.040	6.754	4,883,580
2025-07-24	7.050	7.160	6.990	7.130	6.841	8,378,160
2025-07-23	7.040	7.100	6.970	6.990	6.706	9,017,769
2025-07-22	6.930	7.070	6.880	7.050	6.764	7,592,144
2025-07-21	6.870	7.010	6.870	7.000	6.716	9,820,000
2025-07-18	6.800	6.920	6.800	6.870	6.591	8,266,076
2025-07-17	6.820	6.830	6.720	6.800	6.524	6,014,436
2025-07-16	6.750	6.840	6.740	6.800	6.524	5,534,572
2025-07-15	6.880	6.880	6.740	6.810	6.534	5,820,000
2025-07-14	6.770	6.900	6.770	6.890	6.610	8,364,000
2025-07-11	6.730	6.800	6.700	6.770	6.495	12,166,820
2025-07-10	6.660	6.730	6.640	6.730	6.457	5,145,132
2025-07-09	6.640	6.710	6.640	6.660	6.390	4,879,500
2025-07-08	6.630	6.660	6.550	6.630	6.361	6,356,214
2025-07-07	6.690	6.690	6.540	6.630	6.361	7,460,371
2025-07-04	6.740	6.740	6.570	6.660	6.390	9,389,073
2025-07-03	6.700	6.750	6.680	6.740	6.466	6,846,680
2025-07-02	6.510	6.710	6.500	6.650	6.380	12,262,760
2025-06-30	6.460	6.520	6.410	6.440	6.179	9,272,298
2025-06-27	6.450	6.490	6.420	6.480	6.217	7,252,890
2025-06-26	6.480	6.480	6.370	6.420	6.159	11,303,770
2025-06-25	6.400	6.440	6.360	6.410	6.150	13,750,190
2025-06-24	6.330	6.450	6.160	6.380	6.121	21,908,650
2025-06-23	6.710	6.780	6.560	6.650	6.380	20,392,000
2025-06-20	6.600	6.650	6.480	6.540	6.275	9,718,748
2025-06-19	6.690	6.750	6.500	6.620	6.351	19,499,529
2025-06-18	6.900	7.000	6.560	6.680	6.409	28,808,770
2025-06-17	6.860	6.890	6.670	6.840	6.562	20,657,471
2025-06-16	7.080	7.250	6.800	6.850	6.572	31,667,859
2025-06-13	6.980	7.230	6.810	6.940	6.658	72,156,312
2025-06-12	6.580	6.770	6.550	6.720	6.447	13,090,210
2025-06-11	6.470	6.550	6.410	6.540	6.275	10,262,780
2025-06-10	6.310	6.480	6.300	6.430	6.169	7,048,340
2025-06-09	6.250	6.380	6.230	6.310	6.054	11,270,000
2025-06-06	6.400	6.460	6.360	6.400	5.900	6,052,000
2025-06-05	6.460	6.460	6.370	6.420	5.918	5,067,542
2025-06-04	6.340	6.460	6.340	6.460	5.955	8,696,000
2025-06-03	6.250	6.430	6.250	6.360	5.863	6,328,252
2025-06-02	6.320	6.320	6.100	6.210	5.725	4,261,517
2025-05-30	6.360	6.370	6.280	6.370	5.872	14,812,270
2025-05-29	6.350	6.390	6.300	6.380	5.881	4,018,000
2025-05-28	6.280	6.340	6.230	6.340	5.845	9,472,258
2025-05-27	6.180	6.270	6.180	6.270	5.780	2,663,524
2025-05-26	6.250	6.260	6.190	6.210	5.725	3,948,980
2025-05-23	6.260	6.360	6.230	6.250	5.762	4,943,580
2025-05-22	6.300	6.330	6.240	6.280	5.789	6,608,792
2025-05-21	6.210	6.310	6.210	6.300	5.808	4,186,883
2025-05-20	6.160	6.260	6.160	6.240	5.752	5,813,232
2025-05-19	6.170	6.190	6.110	6.180	5.697	4,362,617
2025-05-16	6.120	6.160	6.090	6.150	5.669	7,110,500
2025-05-15	6.220	6.240	6.120	6.130	5.651	5,974,000
2025-05-14	6.180	6.250	6.080	6.250	5.762	9,967,501
2025-05-13	6.250	6.250	6.100	6.160	5.679	7,048,903
2025-05-12	6.020	6.210	5.980	6.210	5.725	16,034,990
2025-05-09	5.990	6.010	5.910	6.010	5.540	6,871,390
2025-05-08	6.000	6.090	5.890	5.940	5.476	17,207,391

← NewerPage 6 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.