China Oilfield Services Limited (2883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 7.340 | 7.400 | 7.100 | 7.130 | 7.130 | 6,281,218 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.180 | 7.450 | 7.180 | 7.390 | 7.390 | 15,740,800 |
| 03 Jul 2024 | 7.400 | 7.470 | 7.180 | 7.220 | 7.220 | 11,910,000 |
| 02 Jul 2024 | 7.510 | 7.660 | 7.340 | 7.380 | 7.380 | 5,992,929 |
| 28 Jun 2024 | 7.330 | 7.600 | 7.310 | 7.500 | 7.500 | 5,863,853 |
| 27 Jun 2024 | 7.540 | 7.550 | 7.250 | 7.360 | 7.360 | 12,650,400 |
| 26 Jun 2024 | 7.610 | 7.660 | 7.460 | 7.600 | 7.600 | 6,957,474 |
| 25 Jun 2024 | 7.550 | 7.730 | 7.540 | 7.680 | 7.680 | 7,102,700 |
| 24 Jun 2024 | 7.620 | 7.620 | 7.410 | 7.530 | 7.530 | 8,381,300 |
| 21 Jun 2024 | 7.690 | 7.770 | 7.600 | 7.640 | 7.640 | 20,125,200 |
| 20 Jun 2024 | 7.700 | 7.920 | 7.650 | 7.690 | 7.690 | 6,991,594 |
| 19 Jun 2024 | 7.360 | 7.720 | 7.360 | 7.670 | 7.670 | 14,692,920 |
| 18 Jun 2024 | 7.300 | 7.350 | 7.200 | 7.320 | 7.320 | 4,290,800 |
| 17 Jun 2024 | 7.320 | 7.350 | 7.140 | 7.230 | 7.230 | 10,452,000 |
| 14 Jun 2024 | 7.400 | 7.440 | 7.290 | 7.350 | 7.350 | 5,248,500 |
| 13 Jun 2024 | 7.420 | 7.500 | 7.310 | 7.390 | 7.390 | 6,796,428 |
| 12 Jun 2024 | 7.380 | 7.520 | 7.240 | 7.420 | 7.420 | 15,342,971 |
| 11 Jun 2024 | 7.650 | 7.840 | 7.250 | 7.420 | 7.420 | 15,079,141 |
| 07 Jun 2024 | 7.600 | 7.790 | 7.520 | 7.600 | 7.600 | 11,229,249 |
| 07 Jun 2024 | 0.230593 Dividend | |||||
| 06 Jun 2024 | 7.800 | 7.920 | 7.630 | 7.750 | 7.519 | 12,018,688 |
| 05 Jun 2024 | 8.050 | 8.050 | 7.680 | 7.730 | 7.500 | 15,430,000 |
| 04 Jun 2024 | 8.170 | 8.280 | 7.950 | 8.050 | 7.810 | 14,278,678 |
| 03 Jun 2024 | 8.340 | 8.520 | 8.130 | 8.150 | 7.908 | 8,204,204 |
| 31 May 2024 | 8.420 | 8.620 | 8.330 | 8.330 | 8.082 | 14,074,387 |
| 30 May 2024 | 8.590 | 8.680 | 8.400 | 8.430 | 8.179 | 5,341,870 |
| 29 May 2024 | 8.790 | 8.790 | 8.560 | 8.630 | 8.373 | 6,852,875 |
| 28 May 2024 | 8.880 | 8.880 | 8.600 | 8.670 | 8.412 | 6,597,703 |
| 27 May 2024 | 8.380 | 8.810 | 8.310 | 8.800 | 8.538 | 9,323,359 |
| 24 May 2024 | 8.460 | 8.520 | 8.300 | 8.380 | 8.131 | 4,591,300 |
| 23 May 2024 | 8.450 | 8.610 | 8.320 | 8.370 | 8.121 | 7,978,154 |
| 22 May 2024 | 8.600 | 8.720 | 8.450 | 8.450 | 8.199 | 7,731,652 |
| 21 May 2024 | 9.120 | 9.120 | 8.610 | 8.650 | 8.393 | 12,089,224 |
| 20 May 2024 | 8.800 | 9.240 | 8.600 | 9.200 | 8.926 | 21,213,162 |
| 17 May 2024 | 8.710 | 8.900 | 8.610 | 8.650 | 8.393 | 12,245,166 |
| 16 May 2024 | 8.780 | 8.970 | 8.700 | 8.700 | 8.441 | 16,807,641 |
| 14 May 2024 | 8.630 | 8.730 | 8.500 | 8.720 | 8.461 | 17,266,418 |
| 13 May 2024 | 8.520 | 8.690 | 8.330 | 8.630 | 8.373 | 11,732,897 |
| 10 May 2024 | 8.540 | 8.700 | 8.400 | 8.520 | 8.266 | 21,630,590 |
| 09 May 2024 | 8.530 | 8.580 | 8.400 | 8.440 | 8.189 | 10,972,853 |
| 08 May 2024 | 8.340 | 8.680 | 8.300 | 8.470 | 8.218 | 13,546,332 |
| 07 May 2024 | 8.360 | 8.400 | 8.210 | 8.310 | 8.063 | 11,728,000 |
| 06 May 2024 | 8.350 | 8.350 | 8.060 | 8.290 | 8.043 | 13,132,222 |
| 03 May 2024 | 8.160 | 8.330 | 8.130 | 8.300 | 8.053 | 8,115,750 |
| 02 May 2024 | 8.400 | 8.400 | 8.010 | 8.110 | 7.869 | 11,075,057 |
| 30 Apr 2024 | 8.530 | 8.700 | 8.400 | 8.420 | 8.169 | 10,305,340 |
| 29 Apr 2024 | 9.090 | 9.090 | 8.480 | 8.520 | 8.266 | 22,132,986 |
| 26 Apr 2024 | 8.940 | 9.340 | 8.940 | 8.960 | 8.693 | 16,846,100 |
| 25 Apr 2024 | 8.870 | 9.000 | 8.780 | 8.880 | 8.616 | 7,998,311 |
| 24 Apr 2024 | 8.800 | 8.890 | 8.750 | 8.870 | 8.606 | 6,259,032 |
| 23 Apr 2024 | 8.900 | 8.970 | 8.730 | 8.790 | 8.528 | 10,848,501 |
| 22 Apr 2024 | 9.240 | 9.290 | 8.790 | 8.900 | 8.635 | 9,395,328 |
| 19 Apr 2024 | 9.000 | 9.380 | 9.000 | 9.190 | 8.917 | 11,180,300 |
| 18 Apr 2024 | 9.110 | 9.380 | 8.940 | 9.100 | 8.829 | 13,557,004 |
| 17 Apr 2024 | 9.050 | 9.330 | 9.030 | 9.290 | 9.014 | 9,509,417 |
| 16 Apr 2024 | 9.150 | 9.550 | 9.020 | 9.090 | 8.820 | 15,705,606 |
| 15 Apr 2024 | 9.120 | 9.200 | 8.910 | 9.140 | 8.868 | 11,143,729 |
| 12 Apr 2024 | 9.000 | 9.280 | 8.890 | 9.200 | 8.926 | 15,006,000 |
| 11 Apr 2024 | 8.800 | 9.000 | 8.630 | 9.000 | 8.732 | 23,607,853 |
| 10 Apr 2024 | 8.690 | 8.980 | 8.660 | 8.690 | 8.431 | 22,143,866 |
| 09 Apr 2024 | 8.760 | 8.850 | 8.450 | 8.690 | 8.431 | 17,607,677 |
| 08 Apr 2024 | 8.570 | 9.140 | 8.550 | 8.750 | 8.490 | 64,459,643 |
| 05 Apr 2024 | 8.500 | 8.500 | 7.460 | 8.280 | 8.034 | 74,221,528 |
| 03 Apr 2024 | 9.800 | 10.000 | 9.700 | 9.870 | 9.576 | 16,795,919 |
| 02 Apr 2024 | 9.400 | 10.000 | 9.400 | 9.700 | 9.411 | 30,522,406 |
| 28 Mar 2024 | 8.780 | 9.090 | 8.600 | 9.000 | 8.732 | 28,490,481 |
| 27 Mar 2024 | 8.480 | 8.810 | 8.240 | 8.710 | 8.451 | 21,347,836 |
| 26 Mar 2024 | 8.580 | 8.600 | 8.180 | 8.280 | 8.034 | 8,417,069 |
| 25 Mar 2024 | 8.110 | 8.500 | 8.050 | 8.400 | 8.150 | 24,183,000 |
| 22 Mar 2024 | 8.360 | 8.580 | 8.070 | 8.120 | 7.878 | 14,463,250 |
| 21 Mar 2024 | 8.000 | 8.540 | 8.000 | 8.410 | 8.160 | 20,028,201 |
| 20 Mar 2024 | 7.820 | 8.150 | 7.810 | 8.050 | 7.810 | 15,170,282 |
| 19 Mar 2024 | 7.980 | 8.060 | 7.770 | 7.820 | 7.587 | 12,332,990 |
| 18 Mar 2024 | 7.720 | 7.970 | 7.710 | 7.850 | 7.616 | 19,522,346 |
| 15 Mar 2024 | 7.350 | 7.880 | 7.350 | 7.870 | 7.636 | 34,519,257 |
| 14 Mar 2024 | 7.020 | 7.480 | 6.930 | 7.390 | 7.170 | 20,518,728 |
| 13 Mar 2024 | 7.020 | 7.080 | 6.900 | 6.900 | 6.695 | 5,544,000 |
| 12 Mar 2024 | 6.880 | 7.080 | 6.880 | 7.000 | 6.792 | 7,590,735 |
| 11 Mar 2024 | 6.950 | 7.110 | 6.870 | 6.960 | 6.753 | 6,651,362 |
| 08 Mar 2024 | 6.930 | 7.060 | 6.840 | 7.000 | 6.792 | 6,170,289 |
| 07 Mar 2024 | 6.750 | 6.970 | 6.750 | 6.880 | 6.675 | 6,641,578 |
| 06 Mar 2024 | 6.710 | 6.770 | 6.690 | 6.750 | 6.549 | 9,944,186 |
| 05 Mar 2024 | 6.780 | 6.860 | 6.640 | 6.710 | 6.510 | 4,303,117 |
| 04 Mar 2024 | 6.890 | 6.980 | 6.810 | 6.860 | 6.656 | 3,677,715 |
| 01 Mar 2024 | 6.830 | 6.910 | 6.810 | 6.880 | 6.675 | 5,073,605 |
| 29 Feb 2024 | 6.830 | 6.960 | 6.800 | 6.900 | 6.695 | 12,216,471 |
| 28 Feb 2024 | 7.120 | 7.130 | 6.820 | 6.890 | 6.685 | 9,408,652 |
| 27 Feb 2024 | 7.040 | 7.230 | 6.960 | 7.130 | 6.918 | 7,069,863 |
| 26 Feb 2024 | 7.010 | 7.150 | 6.980 | 7.080 | 6.869 | 6,451,152 |
| 23 Feb 2024 | 7.160 | 7.190 | 7.010 | 7.010 | 6.801 | 4,014,000 |
| 22 Feb 2024 | 6.960 | 7.190 | 6.850 | 7.150 | 6.937 | 9,176,000 |
| 21 Feb 2024 | 6.830 | 7.000 | 6.830 | 6.960 | 6.753 | 5,095,108 |
| 20 Feb 2024 | 6.800 | 6.910 | 6.780 | 6.870 | 6.666 | 4,814,834 |
| 19 Feb 2024 | 6.630 | 6.910 | 6.630 | 6.790 | 6.588 | 6,459,856 |
| 16 Feb 2024 | 6.400 | 6.640 | 6.310 | 6.620 | 6.423 | 10,646,844 |
| 15 Feb 2024 | 6.500 | 6.570 | 6.340 | 6.400 | 6.210 | 7,182,174 |
| 14 Feb 2024 | 6.600 | 6.610 | 6.400 | 6.550 | 6.355 | 6,763,709 |
| 09 Feb 2024 | 6.740 | 6.750 | 6.520 | 6.630 | 6.433 | 3,151,780 |
| 08 Feb 2024 | 6.840 | 6.890 | 6.740 | 6.820 | 6.617 | 4,267,404 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.