China Oilfield Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	6.180	6.180	6.010	6.030	5.559	9,152,002
2025-05-06	6.060	6.060	5.960	6.060	5.586	12,332,440
2025-05-02	6.070	6.180	6.070	6.120	5.642	2,343,000
2025-04-30	6.090	6.110	6.030	6.070	5.596	5,015,000
2025-04-29	6.190	6.250	6.070	6.110	5.633	6,254,000
2025-04-28	6.200	6.230	6.110	6.190	5.706	7,451,052
2025-04-25	6.160	6.160	6.090	6.150	5.669	7,114,000
2025-04-24	6.100	6.250	6.060	6.110	5.633	17,353,000
2025-04-23	5.970	6.060	5.940	5.980	5.513	7,004,224
2025-04-22	5.960	6.030	5.860	5.890	5.430	4,443,263
2025-04-17	5.790	5.950	5.760	5.910	5.448	9,962,000
2025-04-16	6.000	6.020	5.750	5.790	5.338	9,306,000
2025-04-15	5.800	6.040	5.760	5.980	5.513	13,072,000
2025-04-14	5.700	5.900	5.650	5.880	5.421	17,644,160
2025-04-11	5.500	5.620	5.460	5.580	5.144	14,843,170
2025-04-10	5.590	5.650	5.520	5.590	5.153	17,281,920
2025-04-09	5.330	5.470	5.060	5.450	5.024	38,438,000
2025-04-08	5.340	5.490	5.340	5.430	5.006	17,286,051
2025-04-07	5.960	5.960	5.220	5.260	4.849	68,597,000
2025-04-03	6.510	6.550	6.400	6.460	5.955	6,976,764
2025-04-02	6.440	6.590	6.440	6.550	6.038	6,886,000
2025-04-01	6.480	6.590	6.460	6.570	6.057	7,975,700
2025-03-31	6.550	6.570	6.370	6.410	5.909	10,081,620
2025-03-28	6.590	6.640	6.530	6.620	6.103	8,958,755
2025-03-27	6.700	6.700	6.560	6.650	6.130	20,281,189
2025-03-26	6.680	6.730	6.550	6.690	6.167	14,315,250
2025-03-25	6.860	6.860	6.660	6.720	6.195	9,724,160
2025-03-24	6.910	6.960	6.740	6.800	6.269	17,332,000
2025-03-21	6.730	7.060	6.730	6.860	6.324	30,591,381
2025-03-20	6.680	6.780	6.650	6.730	6.204	13,506,000
2025-03-19	6.640	6.710	6.570	6.660	6.140	10,363,880
2025-03-18	6.640	6.660	6.570	6.640	6.121	11,194,470
2025-03-17	6.540	6.720	6.540	6.600	6.084	29,769,131
2025-03-14	6.350	6.470	6.290	6.430	5.928	14,466,030
2025-03-13	6.450	6.540	6.280	6.350	5.854	16,880,000
2025-03-12	6.280	6.420	6.280	6.400	5.900	16,837,311
2025-03-11	6.280	6.310	6.230	6.300	5.808	11,102,380
2025-03-10	6.280	6.370	6.240	6.370	5.872	8,830,000
2025-03-07	6.350	6.400	6.270	6.270	5.780	13,136,800
2025-03-06	6.400	6.400	6.300	6.350	5.854	8,650,000
2025-03-05	6.330	6.400	6.260	6.400	5.900	9,568,000
2025-03-04	6.260	6.330	6.220	6.270	5.780	9,562,001
2025-03-03	6.440	6.590	6.320	6.340	5.845	15,122,530
2025-02-28	6.330	6.500	6.300	6.450	5.946	28,355,609
2025-02-27	6.340	6.340	6.190	6.300	5.808	23,682,000
2025-02-26	6.270	6.340	6.240	6.330	5.835	11,230,430
2025-02-25	6.340	6.380	6.260	6.270	5.780	10,436,870
2025-02-24	6.400	6.430	6.310	6.340	5.845	13,967,040
2025-02-21	6.520	6.540	6.330	6.400	5.900	19,582,779
2025-02-20	6.520	6.550	6.460	6.480	5.974	10,864,810
2025-02-19	6.570	6.580	6.450	6.510	6.001	15,282,480
2025-02-18	6.560	6.580	6.450	6.560	6.047	9,914,175
2025-02-17	6.670	6.680	6.470	6.510	6.001	26,181,699
2025-02-14	6.700	6.700	6.560	6.680	6.158	16,327,570
2025-02-13	6.820	6.820	6.620	6.640	6.121	17,004,000
2025-02-12	6.780	6.820	6.680	6.780	6.250	9,636,042
2025-02-11	6.800	6.840	6.700	6.720	6.195	7,918,899
2025-02-10	6.850	6.900	6.740	6.800	6.269	8,377,625
2025-02-07	6.880	6.950	6.780	6.820	6.287	9,258,000
2025-02-06	6.870	6.940	6.850	6.940	6.398	9,837,250

← NewerPage 7 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.