China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 9.56
+0.28 (3.02%)
At close: Mar 25, 2026
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.44 | 9.58 | 9.20 | 9.56 | - | 3.02% | 9,764,000 |
| Mar 24, 2026 | 9.41 | 9.46 | 9.16 | 9.28 | 9.28 | -1.69% | 13,776,850 |
| Mar 23, 2026 | 9.63 | 9.63 | 9.24 | 9.44 | 9.44 | -1.36% | 12,009,290 |
| Mar 20, 2026 | 9.48 | 9.62 | 9.30 | 9.57 | 9.57 | 0.74% | 13,810,560 |
| Mar 19, 2026 | 9.82 | 9.96 | 9.43 | 9.50 | 9.50 | -0.52% | 20,860,760 |
| Mar 18, 2026 | 9.55 | 9.62 | 9.38 | 9.55 | 9.55 | 0.32% | 15,712,020 |
| Mar 17, 2026 | 9.70 | 9.70 | 9.40 | 9.52 | 9.52 | -2.56% | 20,778,980 |
| Mar 16, 2026 | 9.75 | 10.09 | 9.63 | 9.77 | 9.77 | 1.03% | 18,762,338 |
| Mar 13, 2026 | 9.91 | 10.10 | 9.57 | 9.67 | 9.67 | -1.53% | 22,813,000 |
| Mar 12, 2026 | 10.18 | 10.26 | 9.78 | 9.82 | 9.82 | -1.41% | 21,009,620 |
| Mar 11, 2026 | 9.65 | 9.98 | 9.55 | 9.96 | 9.96 | 1.63% | 22,512,240 |
| Mar 10, 2026 | 9.69 | 9.90 | 9.47 | 9.80 | 9.80 | -2.49% | 34,412,130 |
| Mar 9, 2026 | 10.80 | 11.12 | 9.90 | 10.05 | 10.05 | -1.47% | 82,860,390 |
| Mar 6, 2026 | 10.19 | 10.38 | 10.03 | 10.20 | 10.20 | 0.89% | 24,871,378 |
| Mar 5, 2026 | 10.23 | 10.64 | 9.84 | 10.11 | 10.11 | -1.75% | 60,407,706 |
| Mar 4, 2026 | 11.13 | 11.19 | 10.05 | 10.29 | 10.29 | -7.38% | 55,556,260 |
| Mar 3, 2026 | 11.04 | 11.74 | 10.73 | 11.11 | 11.11 | 2.87% | 130,789,100 |
| Mar 2, 2026 | 10.90 | 11.10 | 10.30 | 10.80 | 10.80 | 7.04% | 80,650,280 |
| Feb 27, 2026 | 9.98 | 10.14 | 9.94 | 10.09 | 10.09 | -0.30% | 17,831,140 |
| Feb 26, 2026 | 10.23 | 10.50 | 9.89 | 10.12 | 10.12 | -1.08% | 15,806,440 |
| Feb 25, 2026 | 10.64 | 10.84 | 10.18 | 10.23 | 10.23 | -3.58% | 26,234,680 |
| Feb 24, 2026 | 10.10 | 10.80 | 10.01 | 10.61 | 10.61 | 4.74% | 36,925,980 |
| Feb 23, 2026 | 10.10 | 10.28 | 10.02 | 10.13 | 10.13 | 1.20% | 7,067,353 |
| Feb 20, 2026 | 9.98 | 10.12 | 9.86 | 10.01 | 10.01 | 3.20% | 10,228,610 |
| Feb 16, 2026 | 9.60 | 9.77 | 9.50 | 9.70 | 9.70 | 2.86% | 2,742,877 |
| Feb 13, 2026 | 9.69 | 9.69 | 9.31 | 9.43 | 9.43 | -3.68% | 10,311,580 |
| Feb 12, 2026 | 9.55 | 9.80 | 9.54 | 9.79 | 9.79 | 2.30% | 13,777,670 |
| Feb 11, 2026 | 9.28 | 9.57 | 9.15 | 9.57 | 9.57 | 3.24% | 13,877,530 |
| Feb 10, 2026 | 9.05 | 9.37 | 8.98 | 9.27 | 9.27 | 3.58% | 19,650,730 |
| Feb 9, 2026 | 9.00 | 9.05 | 8.88 | 8.95 | 8.95 | - | 10,996,870 |
| Feb 6, 2026 | 8.74 | 9.07 | 8.67 | 8.95 | 8.95 | 1.02% | 15,599,090 |
| Feb 5, 2026 | 8.98 | 8.98 | 8.61 | 8.86 | 8.86 | -0.11% | 8,080,904 |
| Feb 4, 2026 | 8.77 | 8.96 | 8.70 | 8.87 | 8.87 | 1.95% | 11,770,860 |
| Feb 3, 2026 | 8.62 | 8.71 | 8.52 | 8.70 | 8.70 | 2.35% | 11,399,600 |
| Feb 2, 2026 | 8.57 | 8.64 | 8.34 | 8.50 | 8.50 | -0.82% | 24,598,490 |
| 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 |