China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 8.57
-0.29 (-3.27%)
At close: Jan 30, 2026
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.95 | 9.10 | 8.47 | 8.57 | 8.57 | -3.27% | 21,250,380 |
| Jan 29, 2026 | 9.12 | 9.16 | 8.71 | 8.86 | 8.86 | -1.56% | 29,688,980 |
| Jan 28, 2026 | 8.73 | 9.13 | 8.69 | 9.00 | 9.00 | 4.77% | 22,620,760 |
| Jan 27, 2026 | 8.62 | 8.71 | 8.40 | 8.59 | 8.59 | -0.35% | 8,838,302 |
| Jan 26, 2026 | 8.46 | 8.87 | 8.45 | 8.62 | 8.62 | 3.23% | 21,518,600 |
| Jan 23, 2026 | 8.31 | 8.40 | 8.23 | 8.35 | 8.35 | 0.12% | 7,519,240 |
| Jan 22, 2026 | 8.10 | 8.53 | 8.10 | 8.34 | 8.34 | 2.96% | 22,966,870 |
| Jan 21, 2026 | 7.89 | 8.10 | 7.89 | 8.10 | 8.10 | 2.66% | 13,800,800 |
| Jan 20, 2026 | 7.92 | 7.98 | 7.80 | 7.89 | 7.89 | -0.50% | 10,022,000 |
| Jan 19, 2026 | 7.71 | 8.00 | 7.71 | 7.93 | 7.93 | 1.02% | 9,159,000 |
| Jan 16, 2026 | 7.97 | 7.97 | 7.74 | 7.85 | 7.85 | -1.88% | 10,632,320 |
| Jan 15, 2026 | 7.92 | 8.07 | 7.88 | 8.00 | 8.00 | 0.76% | 8,791,656 |
| Jan 14, 2026 | 7.68 | 8.05 | 7.68 | 7.94 | 7.94 | 3.52% | 24,244,450 |
| Jan 13, 2026 | 7.40 | 7.76 | 7.40 | 7.67 | 7.67 | 3.65% | 19,798,640 |
| Jan 12, 2026 | 7.46 | 7.46 | 7.27 | 7.40 | 7.40 | -0.27% | 13,934,820 |
| Jan 9, 2026 | 7.40 | 7.48 | 7.35 | 7.42 | 7.42 | 1.37% | 7,993,256 |
| Jan 8, 2026 | 7.20 | 7.35 | 7.20 | 7.32 | 7.32 | 1.39% | 6,245,510 |
| Jan 7, 2026 | 7.30 | 7.37 | 7.13 | 7.22 | 7.22 | -1.63% | 9,894,432 |
| Jan 6, 2026 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 3.53% | 12,361,770 |
| Jan 5, 2026 | 7.23 | 7.34 | 7.07 | 7.09 | 7.09 | -1.12% | 9,192,323 |
| Jan 2, 2026 | 7.06 | 7.17 | 6.97 | 7.17 | 7.17 | 2.58% | 2,474,000 |
| Dec 31, 2025 | 7.11 | 7.11 | 6.96 | 6.99 | 6.99 | -1.13% | 3,696,000 |
| Dec 30, 2025 | 6.96 | 7.12 | 6.94 | 7.07 | 7.07 | 1.43% | 9,774,150 |
| Dec 29, 2025 | 7.00 | 7.07 | 6.90 | 6.97 | 6.97 | -0.71% | 12,654,000 |
| Dec 24, 2025 | 6.98 | 7.03 | 6.93 | 7.02 | 7.02 | 0.57% | 2,797,935 |
| Dec 23, 2025 | 7.00 | 7.10 | 6.93 | 6.98 | 6.98 | - | 8,777,854 |
| Dec 22, 2025 | 6.91 | 6.99 | 6.87 | 6.98 | 6.98 | 1.01% | 6,300,362 |
| Dec 19, 2025 | 6.89 | 6.92 | 6.84 | 6.91 | 6.91 | 0.14% | 5,876,000 |
| Dec 18, 2025 | 6.87 | 6.96 | 6.84 | 6.90 | 6.90 | 0.58% | 7,455,592 |
| Dec 17, 2025 | 6.81 | 6.88 | 6.71 | 6.86 | 6.86 | 0.88% | 7,638,173 |
| Dec 16, 2025 | 6.88 | 6.89 | 6.78 | 6.80 | 6.80 | -1.88% | 7,298,720 |
| Dec 15, 2025 | 7.04 | 7.04 | 6.86 | 6.93 | 6.93 | -1.56% | 12,764,230 |
| Dec 12, 2025 | 7.08 | 7.13 | 7.00 | 7.04 | 7.04 | -0.56% | 8,622,471 |
| Dec 11, 2025 | 7.17 | 7.22 | 7.06 | 7.08 | 7.08 | -1.53% | 5,742,309 |
| Dec 10, 2025 | 7.16 | 7.23 | 7.08 | 7.19 | 7.19 | -0.42% | 7,551,193 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.16 | 7.22 | 7.22 | -1.77% | 10,549,900 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.23 | 7.35 | 7.35 | -1.21% | 9,235,011 |
| Dec 5, 2025 | 7.40 | 7.45 | 7.32 | 7.44 | 7.44 | 0.81% | 7,626,000 |
| Dec 4, 2025 | 7.44 | 7.50 | 7.27 | 7.38 | 7.38 | - | 7,658,291 |
| Dec 3, 2025 | 7.48 | 7.48 | 7.33 | 7.38 | 7.38 | -1.34% | 5,079,222 |
| Dec 2, 2025 | 7.41 | 7.48 | 7.40 | 7.48 | 7.48 | 0.81% | 5,414,000 |
| Dec 1, 2025 | 7.25 | 7.42 | 7.13 | 7.42 | 7.42 | 2.34% | 11,403,620 |
| Nov 28, 2025 | 7.29 | 7.34 | 7.16 | 7.25 | 7.25 | -0.55% | 6,828,000 |
| Nov 27, 2025 | 7.38 | 7.38 | 7.19 | 7.29 | 7.29 | -0.27% | 9,014,196 |
| Nov 26, 2025 | 7.54 | 7.54 | 7.27 | 7.31 | 7.31 | -1.75% | 12,420,010 |
| Nov 25, 2025 | 7.53 | 7.54 | 7.40 | 7.44 | 7.44 | -1.06% | 7,917,010 |
| Nov 24, 2025 | 7.61 | 7.61 | 7.43 | 7.52 | 7.52 | -1.05% | 11,895,550 |
| Nov 21, 2025 | 7.73 | 7.73 | 7.56 | 7.60 | 7.60 | -2.94% | 7,251,849 |
| Nov 20, 2025 | 7.87 | 7.87 | 7.73 | 7.83 | 7.83 | -0.51% | 7,553,683 |
| Nov 19, 2025 | 7.88 | 7.98 | 7.83 | 7.87 | 7.87 | 0.51% | 5,080,375 |