China Oilfield Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.480 | 7.770 | 7.460 | 7.540 | 6.951 | 12,002,000 |
| 2024-11-05 | 7.660 | 7.660 | 7.440 | 7.550 | 6.960 | 4,171,754 |
| 2024-11-04 | 7.690 | 7.690 | 7.370 | 7.480 | 6.895 | 4,900,240 |
| 2024-11-01 | 7.400 | 7.650 | 7.310 | 7.510 | 6.923 | 10,568,540 |
| 2024-10-31 | 7.360 | 7.400 | 7.190 | 7.280 | 6.711 | 15,748,580 |
| 2024-10-30 | 7.240 | 7.430 | 7.120 | 7.400 | 6.822 | 9,288,000 |
| 2024-10-29 | 7.430 | 7.520 | 7.250 | 7.290 | 6.720 | 8,596,000 |
| 2024-10-28 | 7.440 | 7.500 | 7.250 | 7.430 | 6.849 | 7,848,829 |
| 2024-10-25 | 7.460 | 7.650 | 7.400 | 7.460 | 6.877 | 6,044,000 |
| 2024-10-24 | 7.480 | 7.500 | 7.340 | 7.460 | 6.877 | 6,206,000 |
| 2024-10-23 | 7.600 | 7.640 | 7.460 | 7.540 | 6.951 | 5,986,237 |
| 2024-10-22 | 7.550 | 7.680 | 7.540 | 7.550 | 6.960 | 4,716,909 |
| 2024-10-21 | 7.510 | 7.700 | 7.480 | 7.540 | 6.951 | 10,334,000 |
| 2024-10-18 | 7.260 | 7.750 | 7.260 | 7.600 | 7.006 | 15,334,000 |
| 2024-10-17 | 7.340 | 7.740 | 7.310 | 7.330 | 6.757 | 20,360,000 |
| 2024-10-16 | 7.250 | 7.430 | 7.140 | 7.410 | 6.831 | 11,452,790 |
| 2024-10-15 | 7.500 | 7.800 | 7.280 | 7.350 | 6.776 | 24,077,420 |
| 2024-10-14 | 7.500 | 7.710 | 7.480 | 7.560 | 6.969 | 12,249,020 |
| 2024-10-10 | 7.240 | 7.710 | 7.240 | 7.620 | 7.025 | 24,966,811 |
| 2024-10-09 | 7.400 | 7.460 | 6.920 | 7.140 | 6.582 | 28,200,039 |
| 2024-10-08 | 8.530 | 8.610 | 7.340 | 7.410 | 6.831 | 64,400,727 |
| 2024-10-07 | 8.200 | 8.410 | 8.030 | 8.410 | 7.753 | 21,712,490 |
| 2024-10-04 | 7.500 | 7.980 | 7.440 | 7.980 | 7.356 | 20,352,020 |
| 2024-10-03 | 7.480 | 7.640 | 7.200 | 7.390 | 6.813 | 28,057,939 |
| 2024-10-02 | 7.500 | 7.560 | 7.210 | 7.480 | 6.895 | 24,642,689 |
| 2024-09-30 | 6.900 | 7.280 | 6.780 | 7.150 | 6.591 | 40,947,367 |
| 2024-09-27 | 6.860 | 6.930 | 6.640 | 6.700 | 6.176 | 49,240,848 |
| 2024-09-26 | 6.850 | 6.950 | 6.760 | 6.850 | 6.315 | 19,328,641 |
| 2024-09-25 | 6.770 | 6.970 | 6.760 | 6.820 | 6.287 | 17,175,930 |
| 2024-09-24 | 6.580 | 6.710 | 6.520 | 6.670 | 6.149 | 14,216,000 |
| 2024-09-23 | 6.570 | 6.630 | 6.460 | 6.470 | 5.964 | 6,852,267 |
| 2024-09-20 | 6.430 | 6.620 | 6.420 | 6.510 | 6.001 | 10,692,840 |
| 2024-09-19 | 6.290 | 6.390 | 6.240 | 6.380 | 5.881 | 8,843,375 |
| 2024-09-17 | 6.280 | 6.360 | 6.280 | 6.290 | 5.798 | 4,630,000 |
| 2024-09-16 | 6.240 | 6.280 | 6.180 | 6.260 | 5.771 | 2,351,848 |
| 2024-09-13 | 6.290 | 6.340 | 6.240 | 6.250 | 5.762 | 7,360,377 |
| 2024-09-12 | 6.240 | 6.320 | 6.210 | 6.250 | 5.762 | 5,998,000 |
| 2024-09-11 | 6.320 | 6.360 | 6.110 | 6.240 | 5.752 | 9,134,578 |
| 2024-09-10 | 6.360 | 6.420 | 6.220 | 6.400 | 5.900 | 19,118,000 |
| 2024-09-09 | 6.720 | 6.720 | 6.310 | 6.360 | 5.863 | 23,550,211 |
| 2024-09-05 | 6.730 | 6.960 | 6.730 | 6.760 | 6.232 | 14,340,530 |
| 2024-09-04 | 7.000 | 7.000 | 6.680 | 6.820 | 6.287 | 14,564,000 |
| 2024-09-03 | 7.240 | 7.240 | 7.000 | 7.060 | 6.508 | 6,182,942 |
| 2024-09-02 | 7.290 | 7.290 | 7.160 | 7.190 | 6.628 | 4,706,831 |
| 2024-08-30 | 7.240 | 7.430 | 7.190 | 7.310 | 6.739 | 11,658,940 |
| 2024-08-29 | 7.130 | 7.350 | 7.090 | 7.240 | 6.674 | 15,473,580 |
| 2024-08-28 | 6.900 | 7.140 | 6.880 | 7.130 | 6.573 | 13,680,000 |
| 2024-08-27 | 6.710 | 6.840 | 6.640 | 6.800 | 6.269 | 4,460,500 |
| 2024-08-26 | 6.600 | 6.760 | 6.600 | 6.690 | 6.167 | 14,418,000 |
| 2024-08-23 | 6.630 | 6.730 | 6.550 | 6.560 | 6.047 | 7,739,602 |
| 2024-08-22 | 6.820 | 6.870 | 6.570 | 6.630 | 6.112 | 15,693,400 |
| 2024-08-21 | 6.750 | 6.940 | 6.720 | 6.900 | 6.361 | 4,951,588 |
| 2024-08-20 | 6.890 | 6.890 | 6.690 | 6.800 | 6.269 | 10,036,280 |
| 2024-08-19 | 6.790 | 6.950 | 6.760 | 6.890 | 6.352 | 6,072,000 |
| 2024-08-16 | 6.730 | 6.830 | 6.710 | 6.710 | 6.186 | 4,988,000 |
| 2024-08-15 | 6.800 | 6.800 | 6.600 | 6.720 | 6.195 | 9,094,824 |
| 2024-08-14 | 6.780 | 6.790 | 6.680 | 6.750 | 6.223 | 4,952,956 |
| 2024-08-13 | 6.790 | 6.850 | 6.620 | 6.790 | 6.259 | 12,163,050 |
| 2024-08-12 | 6.750 | 6.810 | 6.700 | 6.790 | 6.259 | 2,717,318 |
| 2024-08-09 | 6.640 | 6.840 | 6.640 | 6.770 | 6.241 | 3,244,000 |
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.