China Oilfield Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.79	0.80	0.79	0.80	0.80	1.92%	-
Nov 28, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 27, 2025	0.78	0.79	0.78	0.79	0.79	-	-
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-2.48%	-
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	-
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Nov 21, 2025	0.82	0.83	0.82	0.83	0.83	-2.37%	-
Nov 20, 2025	0.84	0.85	0.84	0.85	0.85	-0.59%	-
Nov 19, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Nov 18, 2025	0.85	0.85	0.85	0.85	0.85	-2.31%	-
Nov 17, 2025	0.86	0.87	0.86	0.87	0.87	2.98%	-
Nov 14, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Nov 13, 2025	0.85	0.85	0.85	0.85	0.85	-1.73%	-
Nov 12, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	7,310
Nov 11, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Nov 10, 2025	0.86	0.88	0.86	0.86	0.86	0.59%	15
Nov 7, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Nov 6, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Nov 5, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	-
Nov 4, 2025	0.84	0.86	0.84	0.86	0.86	2.99%	3,569
Nov 3, 2025	0.83	0.84	0.83	0.84	0.84	1.83%	-
Oct 31, 2025	0.82	0.87	0.82	0.82	0.82	-	1,104
Oct 30, 2025	0.81	0.82	0.81	0.82	0.82	7.19%	-
Oct 29, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	-
Oct 28, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Oct 27, 2025	0.78	0.78	0.77	0.77	0.77	-	-
Oct 24, 2025	0.78	0.78	0.77	0.77	0.77	1.99%	-
Oct 23, 2025	0.75	0.76	0.75	0.76	0.76	-1.31%	-
Oct 22, 2025	0.76	0.77	0.76	0.77	0.77	3.38%	-
Oct 21, 2025	0.74	0.74	0.74	0.74	0.74	2.07%	-
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	2.11%	-
Oct 17, 2025	0.71	0.71	0.71	0.71	0.71	-2.07%	-
Oct 16, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Oct 15, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Oct 14, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Oct 13, 2025	0.73	0.74	0.73	0.74	0.74	-1.33%	-
Oct 10, 2025	0.76	0.76	0.75	0.75	0.75	2.04%	-
Oct 9, 2025	0.73	0.74	0.73	0.74	0.74	2.80%	-
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 7, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	-
Oct 6, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Oct 3, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Oct 2, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	-
Oct 1, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Sep 30, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Sep 29, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	-
Sep 26, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	-
Sep 25, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Sep 24, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	-
Sep 23, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	-