China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 7.90
-0.07 (-0.88%)
May 29, 2026, 4:08 PM HKT
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.92 | 7.96 | 7.84 | 7.90 | 7.90 | -0.88% | 13,981,391 |
| May 28, 2026 | 8.22 | 8.22 | 7.86 | 7.97 | 7.97 | -2.09% | 8,486,415 |
| May 27, 2026 | 8.34 | 8.34 | 8.04 | 8.14 | 8.14 | -1.57% | 4,976,416 |
| May 26, 2026 | 8.35 | 8.35 | 8.03 | 8.27 | 8.27 | -1.55% | 6,960,155 |
| May 22, 2026 | 8.27 | 8.46 | 8.17 | 8.40 | 8.40 | 1.57% | 11,202,792 |
| May 21, 2026 | 8.58 | 8.58 | 8.23 | 8.27 | 8.27 | -3.84% | 8,287,797 |
| May 20, 2026 | 8.55 | 8.71 | 8.53 | 8.60 | 8.60 | 0.70% | 6,324,000 |
| May 19, 2026 | 8.55 | 8.76 | 8.47 | 8.54 | 8.54 | -0.23% | 10,251,807 |
| May 18, 2026 | 8.55 | 8.66 | 8.47 | 8.56 | 8.56 | 0.71% | 8,032,000 |
| May 15, 2026 | 8.46 | 8.59 | 8.32 | 8.50 | 8.50 | 0.47% | 8,169,317 |
| May 14, 2026 | 8.65 | 8.65 | 8.37 | 8.46 | 8.46 | -1.51% | 4,945,353 |
| May 13, 2026 | 8.58 | 8.64 | 8.46 | 8.59 | 8.59 | 0.47% | 4,388,000 |
| May 12, 2026 | 8.58 | 8.60 | 8.50 | 8.55 | 8.55 | 0.23% | 3,932,514 |
| May 11, 2026 | 8.59 | 8.64 | 8.52 | 8.53 | 8.53 | 0.35% | 6,707,872 |
| May 8, 2026 | 8.63 | 8.70 | 8.45 | 8.50 | 8.50 | -1.51% | 8,965,492 |
| May 7, 2026 | 9.10 | 9.10 | 8.60 | 8.63 | 8.63 | -6.20% | 16,010,250 |
| May 6, 2026 | 9.46 | 9.46 | 9.12 | 9.20 | 9.20 | -2.75% | 9,504,312 |
| May 5, 2026 | 9.58 | 9.63 | 9.41 | 9.46 | 9.46 | - | 2,480,155 |
| May 4, 2026 | 9.44 | 9.58 | 9.40 | 9.46 | 9.46 | 0.32% | 2,058,555 |
| Apr 30, 2026 | 9.54 | 9.73 | 9.43 | 9.43 | 9.43 | -0.42% | 12,862,306 |
| Apr 29, 2026 | 9.39 | 9.54 | 9.20 | 9.47 | 9.47 | 1.50% | 13,752,750 |
| Apr 28, 2026 | 9.15 | 9.40 | 9.13 | 9.33 | 9.33 | 1.86% | 10,837,894 |
| Apr 27, 2026 | 9.01 | 9.29 | 8.96 | 9.16 | 9.16 | 2.12% | 10,908,460 |
| Apr 24, 2026 | 9.35 | 9.35 | 8.93 | 8.97 | 8.97 | -3.03% | 11,988,289 |
| Apr 23, 2026 | 8.64 | 9.28 | 8.64 | 9.25 | 9.25 | 6.94% | 25,690,460 |
| Apr 22, 2026 | 8.73 | 8.84 | 8.59 | 8.65 | 8.65 | -0.92% | 8,774,974 |
| Apr 21, 2026 | 8.69 | 8.79 | 8.62 | 8.73 | 8.73 | 0.11% | 9,115,174 |
| Apr 20, 2026 | 8.98 | 8.98 | 8.58 | 8.72 | 8.72 | -2.24% | 11,144,000 |
| Apr 17, 2026 | 9.00 | 9.10 | 8.81 | 8.92 | 8.92 | -0.45% | 5,052,306 |
| Apr 16, 2026 | 9.08 | 9.08 | 8.83 | 8.96 | 8.96 | -1.32% | 9,154,000 |
| Apr 15, 2026 | 9.24 | 9.24 | 9.00 | 9.08 | 9.08 | -1.84% | 8,267,700 |
| Apr 14, 2026 | 9.25 | 9.41 | 9.14 | 9.25 | 9.25 | -0.86% | 7,943,751 |
| Apr 13, 2026 | 9.48 | 9.72 | 9.24 | 9.33 | 9.33 | -0.11% | 12,815,980 |
| Apr 10, 2026 | 9.38 | 9.42 | 9.17 | 9.34 | 9.34 | -0.85% | 7,236,741 |
| Apr 9, 2026 | 9.39 | 9.52 | 9.27 | 9.42 | 9.42 | 0.32% | 9,251,569 |
| Apr 8, 2026 | 9.15 | 9.40 | 9.01 | 9.39 | 9.39 | 1.29% | 23,117,410 |
| Apr 2, 2026 | 9.00 | 9.32 | 9.00 | 9.27 | 9.27 | 2.54% | 11,549,000 |
| Apr 1, 2026 | 9.10 | 9.30 | 8.98 | 9.04 | 9.04 | 0.11% | 13,868,320 |
| Mar 31, 2026 | 9.39 | 9.54 | 8.94 | 9.03 | 9.03 | -3.32% | 23,318,270 |
| Mar 30, 2026 | 9.93 | 10.04 | 9.30 | 9.34 | 9.34 | -4.69% | 17,933,530 |
| Mar 27, 2026 | 9.86 | 9.95 | 9.68 | 9.80 | 9.80 | -0.61% | 10,649,494 |
| Mar 26, 2026 | 9.56 | 9.88 | 9.51 | 9.86 | 9.86 | 3.14% | 13,757,330 |
| Mar 25, 2026 | 9.44 | 9.65 | 9.20 | 9.56 | 9.56 | 3.02% | 17,598,340 |
| 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 |