China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 7.66
-0.01 (-0.13%)
Nov 4, 2025, 10:45 AM HKT
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.61 | 7.74 | 7.52 | 7.57 | 7.57 | -0.39% | 13,540,000 |
| Oct 30, 2025 | 7.30 | 7.64 | 7.27 | 7.60 | 7.60 | 7.19% | 35,743,324 |
| Oct 28, 2025 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | -1.53% | 6,566,780 |
| Oct 27, 2025 | 7.21 | 7.22 | 7.11 | 7.20 | 7.20 | - | 7,240,080 |
| Oct 26, 2025 | 7.21 | 7.22 | 7.11 | 7.20 | 7.20 | 0.28% | 7,240,080 |
| Oct 24, 2025 | 7.14 | 7.20 | 7.07 | 7.18 | 7.18 | 1.84% | 15,836,300 |
| Oct 23, 2025 | 7.21 | 7.36 | 6.91 | 7.05 | 7.05 | -0.70% | 19,811,803 |
| Oct 22, 2025 | 6.90 | 7.14 | 6.81 | 7.10 | 7.10 | 3.05% | 30,465,868 |
| Oct 21, 2025 | 6.89 | 7.02 | 6.86 | 6.89 | 6.89 | 1.62% | 22,616,000 |
| Oct 20, 2025 | 6.70 | 6.84 | 6.65 | 6.78 | 6.78 | 1.80% | 9,978,154 |
| Oct 17, 2025 | 6.80 | 6.87 | 6.64 | 6.66 | 6.66 | -2.20% | 8,453,836 |
| Oct 16, 2025 | 6.83 | 6.89 | 6.78 | 6.81 | 6.81 | -0.29% | 6,152,000 |
| Oct 15, 2025 | 6.81 | 6.87 | 6.74 | 6.83 | 6.83 | 0.59% | 4,821,007 |
| Oct 14, 2025 | 6.94 | 6.97 | 6.75 | 6.79 | 6.79 | -1.45% | 12,795,068 |
| Oct 13, 2025 | 6.80 | 6.90 | 6.73 | 6.89 | 6.89 | -1.29% | 9,883,394 |
| Oct 10, 2025 | 6.86 | 7.02 | 6.80 | 6.98 | 6.98 | 2.35% | 22,671,345 |
| Oct 9, 2025 | 6.67 | 6.85 | 6.67 | 6.82 | 6.82 | 2.25% | 12,371,037 |
| Oct 8, 2025 | 6.64 | 6.71 | 6.56 | 6.67 | 6.67 | -0.30% | 6,567,296 |
| Oct 6, 2025 | 6.68 | 6.73 | 6.60 | 6.69 | 6.69 | 0.15% | 4,110,000 |
| Oct 3, 2025 | 6.71 | 6.73 | 6.65 | 6.68 | 6.68 | -0.89% | 2,782,000 |
| Oct 2, 2025 | 6.68 | 6.77 | 6.63 | 6.74 | 6.74 | 0.90% | 2,883,883 |
| Sep 30, 2025 | 6.71 | 6.72 | 6.59 | 6.68 | 6.68 | -0.74% | 15,664,152 |
| Sep 29, 2025 | 6.64 | 6.73 | 6.64 | 6.73 | 6.73 | 1.36% | 6,568,344 |
| Sep 26, 2025 | 6.65 | 6.71 | 6.61 | 6.64 | 6.64 | -0.45% | 5,860,048 |
| Sep 25, 2025 | 6.79 | 6.79 | 6.65 | 6.67 | 6.67 | -0.89% | 6,345,495 |
| Sep 24, 2025 | 6.69 | 6.80 | 6.69 | 6.73 | 6.73 | 1.05% | 6,851,300 |
| Sep 23, 2025 | 6.74 | 6.75 | 6.60 | 6.66 | 6.66 | -0.89% | 11,539,863 |
| Sep 22, 2025 | 6.87 | 6.89 | 6.70 | 6.72 | 6.72 | -2.75% | 15,637,128 |
| Sep 19, 2025 | 6.91 | 7.00 | 6.88 | 6.91 | 6.91 | -0.86% | 9,159,729 |
| Sep 18, 2025 | 7.06 | 7.06 | 6.85 | 6.97 | 6.97 | -1.27% | 11,889,700 |
| Sep 17, 2025 | 6.90 | 7.08 | 6.88 | 7.06 | 7.06 | 1.73% | 9,981,098 |
| Sep 16, 2025 | 6.97 | 6.98 | 6.86 | 6.94 | 6.94 | -0.43% | 9,388,952 |
| Sep 15, 2025 | 7.08 | 7.10 | 6.91 | 6.97 | 6.97 | -1.55% | 12,416,500 |
| Sep 12, 2025 | 7.09 | 7.15 | 6.98 | 7.08 | 7.08 | 0.14% | 13,163,858 |
| Sep 11, 2025 | 7.03 | 7.10 | 7.00 | 7.07 | 7.07 | -0.28% | 12,659,901 |
| Sep 10, 2025 | 7.04 | 7.14 | 7.02 | 7.09 | 7.09 | 0.14% | 12,515,359 |
| Sep 9, 2025 | 7.18 | 7.19 | 7.03 | 7.08 | 7.08 | -1.39% | 6,346,000 |
| Sep 8, 2025 | 7.23 | 7.36 | 7.11 | 7.18 | 7.18 | 0.98% | 8,681,874 |
| Sep 5, 2025 | 6.90 | 7.17 | 6.90 | 7.11 | 7.11 | 2.45% | 12,965,342 |
| Sep 4, 2025 | 7.02 | 7.06 | 6.79 | 6.94 | 6.94 | -1.28% | 17,463,602 |
| Sep 3, 2025 | 7.14 | 7.22 | 7.00 | 7.03 | 7.03 | -0.71% | 8,192,000 |
| Sep 2, 2025 | 7.17 | 7.24 | 6.98 | 7.08 | 7.08 | -2.07% | 13,910,011 |
| Sep 1, 2025 | 7.08 | 7.23 | 7.05 | 7.23 | 7.23 | 2.12% | 15,847,700 |
| Aug 29, 2025 | 7.22 | 7.27 | 7.07 | 7.08 | 7.08 | -1.39% | 11,395,713 |
| Aug 28, 2025 | 7.20 | 7.38 | 7.09 | 7.18 | 7.18 | -0.28% | 17,537,224 |
| Aug 27, 2025 | 7.74 | 7.77 | 7.10 | 7.20 | 7.20 | -6.61% | 30,507,328 |
| Aug 26, 2025 | 7.54 | 7.77 | 7.50 | 7.71 | 7.71 | 3.35% | 21,293,465 |
| 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 |