China Oilfield Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.870 | 6.940 | 6.850 | 6.940 | 6.398 | 9,837,250 |
| 2025-02-05 | 6.980 | 6.980 | 6.830 | 6.920 | 6.379 | 5,519,250 |
| 2025-02-04 | 7.020 | 7.020 | 6.810 | 6.910 | 6.370 | 3,317,225 |
| 2025-02-03 | 6.910 | 7.010 | 6.840 | 6.930 | 6.388 | 3,396,000 |
| 2025-01-28 | 7.050 | 7.050 | 6.950 | 7.010 | 6.462 | 2,926,768 |
| 2025-01-27 | 7.080 | 7.170 | 7.030 | 7.060 | 6.508 | 3,716,441 |
| 2025-01-24 | 7.070 | 7.120 | 7.020 | 7.120 | 6.564 | 3,316,000 |
| 2025-01-23 | 7.020 | 7.120 | 6.990 | 7.120 | 6.564 | 4,504,000 |
| 2025-01-22 | 7.180 | 7.200 | 6.990 | 7.060 | 6.508 | 6,751,894 |
| 2025-01-21 | 7.380 | 7.400 | 7.150 | 7.210 | 6.647 | 6,572,000 |
| 2025-01-20 | 7.490 | 7.550 | 7.320 | 7.350 | 6.776 | 11,591,030 |
| 2025-01-17 | 7.380 | 7.460 | 7.210 | 7.460 | 6.877 | 8,659,631 |
| 2025-01-16 | 7.210 | 7.480 | 7.210 | 7.380 | 6.803 | 5,416,414 |
| 2025-01-15 | 7.400 | 7.440 | 7.220 | 7.250 | 6.683 | 8,950,000 |
| 2025-01-14 | 7.010 | 7.380 | 6.960 | 7.320 | 6.748 | 9,647,021 |
| 2025-01-13 | 7.000 | 7.180 | 6.980 | 7.050 | 6.499 | 7,987,264 |
| 2025-01-10 | 7.060 | 7.140 | 6.880 | 6.930 | 6.388 | 6,142,445 |
| 2025-01-09 | 7.300 | 7.300 | 7.060 | 7.070 | 6.518 | 3,226,000 |
| 2025-01-08 | 7.240 | 7.350 | 7.120 | 7.220 | 6.656 | 6,250,138 |
| 2025-01-07 | 7.460 | 7.550 | 7.230 | 7.320 | 6.748 | 15,286,600 |
| 2025-01-06 | 7.420 | 7.500 | 7.330 | 7.460 | 6.877 | 15,154,000 |
| 2025-01-03 | 7.020 | 7.360 | 7.020 | 7.310 | 6.739 | 14,344,000 |
| 2025-01-02 | 7.050 | 7.130 | 6.920 | 7.010 | 6.462 | 5,888,320 |
| 2024-12-31 | 6.970 | 7.130 | 6.900 | 7.040 | 6.490 | 7,070,000 |
| 2024-12-30 | 6.880 | 7.000 | 6.800 | 6.880 | 6.342 | 7,688,000 |
| 2024-12-27 | 6.800 | 6.860 | 6.720 | 6.820 | 6.287 | 5,084,000 |
| 2024-12-24 | 6.630 | 6.910 | 6.630 | 6.800 | 6.269 | 11,283,790 |
| 2024-12-23 | 6.620 | 6.710 | 6.600 | 6.670 | 6.149 | 4,777,510 |
| 2024-12-20 | 6.600 | 6.650 | 6.560 | 6.560 | 6.047 | 3,279,808 |
| 2024-12-19 | 6.640 | 6.650 | 6.560 | 6.600 | 6.084 | 5,197,390 |
| 2024-12-18 | 6.610 | 6.740 | 6.610 | 6.690 | 6.167 | 4,450,000 |
| 2024-12-17 | 6.680 | 6.720 | 6.600 | 6.600 | 6.084 | 5,245,000 |
| 2024-12-16 | 6.690 | 6.760 | 6.650 | 6.690 | 6.167 | 6,116,000 |
| 2024-12-13 | 6.710 | 6.770 | 6.630 | 6.680 | 6.158 | 8,042,000 |
| 2024-12-12 | 6.720 | 6.790 | 6.680 | 6.700 | 6.176 | 9,467,000 |
| 2024-12-11 | 6.760 | 6.760 | 6.650 | 6.720 | 6.195 | 7,244,311 |
| 2024-12-10 | 7.010 | 7.030 | 6.660 | 6.670 | 6.149 | 12,072,850 |
| 2024-12-09 | 6.750 | 6.820 | 6.680 | 6.810 | 6.278 | 8,722,337 |
| 2024-12-06 | 6.730 | 6.820 | 6.720 | 6.730 | 6.204 | 6,306,030 |
| 2024-12-05 | 6.860 | 6.860 | 6.710 | 6.750 | 6.223 | 7,206,112 |
| 2024-12-04 | 6.810 | 6.900 | 6.750 | 6.790 | 6.259 | 5,915,873 |
| 2024-12-03 | 6.710 | 6.860 | 6.650 | 6.800 | 6.269 | 8,764,576 |
| 2024-12-02 | 6.790 | 6.790 | 6.650 | 6.700 | 6.176 | 5,877,489 |
| 2024-11-29 | 6.870 | 6.870 | 6.700 | 6.730 | 6.204 | 6,330,000 |
| 2024-11-28 | 6.780 | 6.900 | 6.750 | 6.800 | 6.269 | 6,848,000 |
| 2024-11-27 | 6.890 | 6.890 | 6.740 | 6.800 | 6.269 | 11,002,490 |
| 2024-11-26 | 6.940 | 6.980 | 6.810 | 6.810 | 6.278 | 5,953,260 |
| 2024-11-25 | 6.910 | 7.150 | 6.890 | 7.010 | 6.462 | 15,629,720 |
| 2024-11-22 | 7.090 | 7.090 | 6.860 | 6.870 | 6.333 | 9,321,400 |
| 2024-11-21 | 7.190 | 7.190 | 7.050 | 7.060 | 6.508 | 3,498,000 |
| 2024-11-20 | 7.140 | 7.170 | 7.090 | 7.150 | 6.591 | 2,474,939 |
| 2024-11-19 | 7.180 | 7.200 | 7.050 | 7.120 | 6.564 | 4,404,305 |
| 2024-11-18 | 7.020 | 7.220 | 7.020 | 7.180 | 6.619 | 4,551,118 |
| 2024-11-15 | 7.100 | 7.170 | 7.040 | 7.050 | 6.499 | 4,632,000 |
| 2024-11-14 | 7.090 | 7.220 | 7.000 | 7.050 | 6.499 | 9,230,000 |
| 2024-11-13 | 7.120 | 7.210 | 7.040 | 7.170 | 6.610 | 3,342,000 |
| 2024-11-12 | 7.350 | 7.370 | 7.130 | 7.150 | 6.591 | 14,245,260 |
| 2024-11-11 | 7.500 | 7.500 | 7.330 | 7.350 | 6.776 | 8,076,000 |
| 2024-11-08 | 7.760 | 7.760 | 7.510 | 7.510 | 6.923 | 4,316,000 |
| 2024-11-07 | 7.540 | 7.770 | 7.440 | 7.700 | 7.098 | 11,251,460 |
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.