China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 8.50
-0.13 (-1.51%)
May 8, 2026, 4:08 PM HKT
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |