China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 6.90
-0.28 (-3.90%)
Jun 18, 2026, 4:08 PM HKT
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.24 | 7.24 | 6.85 | 6.90 | 6.90 | -3.90% | 9,710,387 |
| Jun 17, 2026 | 7.30 | 7.33 | 7.11 | 7.18 | 7.18 | -2.05% | 6,473,913 |
| Jun 16, 2026 | 7.46 | 7.50 | 7.30 | 7.33 | 7.33 | -2.91% | 4,978,336 |
| Jun 15, 2026 | 7.72 | 7.73 | 7.42 | 7.55 | 7.55 | -1.31% | 6,418,872 |
| Jun 12, 2026 | 7.38 | 7.66 | 7.38 | 7.65 | 7.65 | 2.14% | 4,705,000 |
| Jun 11, 2026 | 7.38 | 7.65 | 7.38 | 7.49 | 7.49 | - | 4,776,396 |
| Jun 10, 2026 | 7.65 | 7.68 | 7.37 | 7.49 | 7.49 | -2.60% | 8,507,613 |
| Jun 9, 2026 | 7.67 | 7.79 | 7.53 | 7.69 | 7.69 | 0.57% | 8,441,580 |
| Jun 8, 2026 | 8.12 | 8.12 | 7.89 | 7.97 | 7.65 | -2.09% | 9,233,658 |
| Jun 5, 2026 | 8.05 | 8.14 | 7.95 | 8.14 | 7.81 | 1.12% | 11,292,890 |
| Jun 4, 2026 | 8.25 | 8.25 | 8.01 | 8.05 | 7.72 | -1.35% | 6,785,449 |
| Jun 3, 2026 | 8.19 | 8.19 | 7.97 | 8.16 | 7.83 | 0.12% | 5,504,168 |
| Jun 2, 2026 | 8.18 | 8.22 | 8.01 | 8.15 | 7.82 | 1.24% | 11,223,660 |
| Jun 1, 2026 | 7.92 | 8.11 | 7.85 | 8.05 | 7.72 | 1.90% | 9,367,836 |
| May 29, 2026 | 7.92 | 7.96 | 7.84 | 7.90 | 7.58 | -0.88% | 13,981,390 |
| May 28, 2026 | 8.22 | 8.22 | 7.86 | 7.97 | 7.65 | -2.09% | 8,486,415 |
| May 27, 2026 | 8.34 | 8.34 | 8.04 | 8.14 | 7.81 | -1.57% | 4,976,416 |
| May 26, 2026 | 8.35 | 8.35 | 8.03 | 8.27 | 7.93 | -1.55% | 6,960,155 |
| May 22, 2026 | 8.27 | 8.46 | 8.17 | 8.40 | 8.06 | 1.57% | 11,202,790 |
| May 21, 2026 | 8.58 | 8.58 | 8.23 | 8.27 | 7.93 | -3.84% | 8,287,797 |
| May 20, 2026 | 8.55 | 8.71 | 8.53 | 8.60 | 8.25 | 0.70% | 6,324,000 |
| May 19, 2026 | 8.55 | 8.76 | 8.47 | 8.54 | 8.19 | -0.23% | 10,251,800 |
| May 18, 2026 | 8.55 | 8.66 | 8.47 | 8.56 | 8.21 | 0.71% | 8,032,000 |
| May 15, 2026 | 8.46 | 8.59 | 8.32 | 8.50 | 8.15 | 0.47% | 8,169,317 |
| May 14, 2026 | 8.65 | 8.65 | 8.37 | 8.46 | 8.12 | -1.51% | 4,945,353 |
| May 13, 2026 | 8.58 | 8.64 | 8.46 | 8.59 | 8.24 | 0.47% | 4,388,000 |
| May 12, 2026 | 8.58 | 8.60 | 8.50 | 8.55 | 8.20 | 0.23% | 3,932,514 |
| May 11, 2026 | 8.59 | 8.64 | 8.52 | 8.53 | 8.18 | 0.35% | 6,707,872 |
| May 8, 2026 | 8.63 | 8.70 | 8.45 | 8.50 | 8.15 | -1.51% | 8,965,492 |
| May 7, 2026 | 9.10 | 9.10 | 8.60 | 8.63 | 8.28 | -6.20% | 16,010,250 |
| May 6, 2026 | 9.46 | 9.46 | 9.12 | 9.20 | 8.83 | -2.75% | 9,504,312 |
| May 5, 2026 | 9.58 | 9.63 | 9.41 | 9.46 | 9.08 | - | 2,480,155 |
| May 4, 2026 | 9.44 | 9.58 | 9.40 | 9.46 | 9.08 | 0.32% | 2,058,555 |
| Apr 30, 2026 | 9.54 | 9.73 | 9.43 | 9.43 | 9.05 | -0.42% | 12,862,300 |
| Apr 29, 2026 | 9.39 | 9.54 | 9.20 | 9.47 | 9.09 | 1.50% | 13,752,750 |
| Apr 28, 2026 | 9.15 | 9.40 | 9.13 | 9.33 | 8.95 | 1.86% | 10,837,890 |
| Apr 27, 2026 | 9.01 | 9.29 | 8.96 | 9.16 | 8.79 | 2.12% | 10,908,460 |
| Apr 24, 2026 | 9.35 | 9.35 | 8.93 | 8.97 | 8.61 | -3.03% | 11,988,280 |
| Apr 23, 2026 | 8.64 | 9.28 | 8.64 | 9.25 | 8.87 | 6.94% | 25,690,460 |
| Apr 22, 2026 | 8.73 | 8.84 | 8.59 | 8.65 | 8.30 | -0.92% | 8,774,974 |
| Apr 21, 2026 | 8.69 | 8.79 | 8.62 | 8.73 | 8.38 | 0.11% | 9,115,174 |
| Apr 20, 2026 | 8.98 | 8.98 | 8.58 | 8.72 | 8.37 | -2.24% | 11,144,000 |
| Apr 17, 2026 | 9.00 | 9.10 | 8.81 | 8.92 | 8.56 | -0.45% | 5,052,306 |
| Apr 16, 2026 | 9.08 | 9.08 | 8.83 | 8.96 | 8.60 | -1.32% | 9,154,000 |
| Apr 15, 2026 | 9.24 | 9.24 | 9.00 | 9.08 | 8.71 | -1.84% | 8,267,700 |
| Apr 14, 2026 | 9.25 | 9.41 | 9.14 | 9.25 | 8.87 | -0.86% | 7,943,751 |
| Apr 13, 2026 | 9.48 | 9.72 | 9.24 | 9.33 | 8.95 | -0.11% | 12,815,980 |
| Apr 10, 2026 | 9.38 | 9.42 | 9.17 | 9.34 | 8.96 | -0.85% | 7,236,741 |
| Apr 9, 2026 | 9.39 | 9.52 | 9.27 | 9.42 | 9.04 | 0.32% | 9,251,569 |
| Apr 8, 2026 | 9.15 | 9.40 | 9.01 | 9.39 | 9.01 | 1.29% | 23,117,410 |