China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 7.46
+0.03 (0.40%)
Aug 25, 2025, 4:08 PM HKT
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.45 | 7.55 | 7.40 | 7.46 | 7.46 | 0.40% | 11,847,054 |
| Aug 22, 2025 | 7.50 | 7.52 | 7.29 | 7.43 | 7.43 | -0.80% | 10,360,004 |
| Aug 21, 2025 | 7.16 | 7.50 | 7.16 | 7.49 | 7.49 | 4.61% | 17,511,372 |
| Aug 20, 2025 | 7.16 | 7.19 | 7.07 | 7.16 | 7.16 | - | 4,274,691 |
| Aug 19, 2025 | 7.32 | 7.32 | 7.15 | 7.16 | 7.16 | -0.42% | 4,460,000 |
| Aug 18, 2025 | 7.21 | 7.42 | 7.19 | 7.19 | 7.19 | -0.69% | 14,866,898 |
| Aug 15, 2025 | 7.19 | 7.30 | 7.15 | 7.24 | 7.24 | 0.70% | 5,287,960 |
| Aug 14, 2025 | 7.24 | 7.35 | 7.14 | 7.19 | 7.19 | -0.28% | 10,464,277 |
| Aug 13, 2025 | 7.26 | 7.27 | 7.17 | 7.21 | 7.21 | 0.14% | 8,234,144 |
| Aug 12, 2025 | 7.01 | 7.30 | 7.01 | 7.20 | 7.20 | 1.84% | 7,859,712 |
| Aug 11, 2025 | 7.09 | 7.10 | 6.99 | 7.07 | 7.07 | -0.28% | 3,312,000 |
| Aug 8, 2025 | 7.08 | 7.14 | 7.04 | 7.09 | 7.09 | - | 4,481,044 |
| Aug 7, 2025 | 7.10 | 7.11 | 7.01 | 7.09 | 7.09 | 0.14% | 4,806,696 |
| Aug 6, 2025 | 6.98 | 7.09 | 6.97 | 7.08 | 7.08 | 1.58% | 6,413,539 |
| Aug 5, 2025 | 6.93 | 6.97 | 6.89 | 6.97 | 6.97 | 0.58% | 6,189,355 |
| Aug 4, 2025 | 6.90 | 6.97 | 6.80 | 6.93 | 6.93 | -0.14% | 8,888,514 |
| Aug 1, 2025 | 6.92 | 6.99 | 6.91 | 6.94 | 6.94 | -0.29% | 4,900,180 |
| Jul 31, 2025 | 7.12 | 7.12 | 6.91 | 6.96 | 6.96 | -2.25% | 12,315,193 |
| Jul 30, 2025 | 7.09 | 7.17 | 7.04 | 7.12 | 7.12 | 0.85% | 5,528,000 |
| Jul 29, 2025 | 6.98 | 7.07 | 6.95 | 7.06 | 7.06 | 1.15% | 4,416,074 |
| Jul 28, 2025 | 7.04 | 7.08 | 6.92 | 6.98 | 6.98 | -0.85% | 8,670,000 |
| Jul 25, 2025 | 7.08 | 7.17 | 7.02 | 7.04 | 7.04 | -1.26% | 4,883,580 |
| Jul 24, 2025 | 7.05 | 7.16 | 6.99 | 7.13 | 7.13 | 2.00% | 8,382,160 |
| Jul 23, 2025 | 7.04 | 7.10 | 6.97 | 6.99 | 6.99 | -0.85% | 9,017,769 |
| Jul 22, 2025 | 6.93 | 7.07 | 6.88 | 7.05 | 7.05 | 0.71% | 7,608,144 |
| Jul 21, 2025 | 6.87 | 7.01 | 6.87 | 7.00 | 7.00 | 1.89% | 9,820,000 |
| Jul 18, 2025 | 6.80 | 6.92 | 6.80 | 6.87 | 6.87 | 1.03% | 8,268,076 |
| Jul 17, 2025 | 6.82 | 6.83 | 6.72 | 6.80 | 6.80 | - | 6,016,436 |
| Jul 16, 2025 | 6.75 | 6.84 | 6.74 | 6.80 | 6.80 | -0.15% | 5,538,572 |
| Jul 15, 2025 | 6.88 | 6.88 | 6.74 | 6.81 | 6.81 | -1.16% | 5,860,000 |
| Jul 14, 2025 | 6.77 | 6.90 | 6.77 | 6.89 | 6.89 | 1.77% | 8,364,000 |
| Jul 11, 2025 | 6.73 | 6.80 | 6.70 | 6.77 | 6.77 | 0.59% | 12,166,828 |
| Jul 10, 2025 | 6.66 | 6.73 | 6.64 | 6.73 | 6.73 | 1.05% | 5,145,132 |
| Jul 9, 2025 | 6.64 | 6.71 | 6.64 | 6.66 | 6.66 | 0.45% | 4,881,500 |
| Jul 8, 2025 | 6.63 | 6.66 | 6.55 | 6.63 | 6.63 | - | 6,372,214 |
| Jul 7, 2025 | 6.69 | 6.69 | 6.54 | 6.63 | 6.63 | -0.45% | 7,460,371 |
| Jul 4, 2025 | 6.74 | 6.74 | 6.57 | 6.66 | 6.66 | -1.19% | 9,395,073 |
| Jul 3, 2025 | 6.70 | 6.75 | 6.68 | 6.74 | 6.74 | 1.35% | 6,852,680 |
| Jul 2, 2025 | 6.51 | 6.71 | 6.50 | 6.65 | 6.65 | 3.26% | 12,262,762 |
| Jun 30, 2025 | 6.46 | 6.52 | 6.41 | 6.44 | 6.44 | -0.62% | 9,286,298 |
| Jun 27, 2025 | 6.45 | 6.49 | 6.42 | 6.48 | 6.48 | 0.93% | 7,262,890 |
| Jun 26, 2025 | 6.48 | 6.48 | 6.37 | 6.42 | 6.42 | 0.16% | 11,343,771 |
| Jun 25, 2025 | 6.40 | 6.44 | 6.36 | 6.41 | 6.41 | 0.47% | 13,758,194 |
| Jun 24, 2025 | 6.33 | 6.45 | 6.16 | 6.38 | 6.38 | -4.06% | 21,908,650 |
| Jun 23, 2025 | 6.71 | 6.78 | 6.56 | 6.65 | 6.65 | 1.68% | 20,398,000 |
| Jun 20, 2025 | 6.60 | 6.65 | 6.48 | 6.54 | 6.54 | -1.21% | 9,730,748 |
| Jun 19, 2025 | 6.69 | 6.75 | 6.50 | 6.62 | 6.62 | -0.90% | 19,501,536 |
| Jun 18, 2025 | 6.90 | 7.00 | 6.56 | 6.68 | 6.68 | -2.34% | 28,808,770 |
| Jun 17, 2025 | 6.86 | 6.89 | 6.67 | 6.84 | 6.84 | -0.15% | 20,657,470 |
| Jun 16, 2025 | 7.08 | 7.25 | 6.80 | 6.85 | 6.85 | -1.30% | 31,669,866 |