China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 7.49
+0.05 (0.67%)
Aug 21, 2026, 4:08 PM HKT
China Oilfield Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.45 | 7.56 | 7.41 | 7.49 | 7.49 | 0.67% | 6,321,676 |
| Aug 20, 2026 | 7.39 | 7.46 | 7.29 | 7.44 | 7.44 | 1.09% | 6,540,000 |
| Aug 19, 2026 | 7.34 | 7.46 | 7.27 | 7.36 | 7.36 | 0.20% | 8,833,060 |
| Aug 18, 2026 | 7.02 | 7.34 | 7.02 | 7.34 | 7.34 | 5.08% | 10,910,562 |
| Aug 17, 2026 | 6.94 | 7.01 | 6.93 | 6.99 | 6.99 | 1.38% | 3,552,231 |
| Aug 14, 2026 | 6.88 | 6.92 | 6.84 | 6.89 | 6.89 | -0.29% | 2,221,635 |
| Aug 13, 2026 | 7.01 | 7.01 | 6.90 | 6.91 | 6.91 | -2.19% | 3,102,002 |
| Aug 12, 2026 | 7.03 | 7.09 | 6.97 | 7.07 | 7.07 | -0.21% | 3,823,660 |
| Aug 11, 2026 | 7.10 | 7.19 | 7.03 | 7.08 | 7.08 | 1.51% | 4,679,476 |
| Aug 10, 2026 | 6.87 | 6.99 | 6.82 | 6.98 | 6.98 | 1.60% | 6,452,333 |
| Aug 7, 2026 | 6.93 | 6.93 | 6.76 | 6.87 | 6.87 | 0.59% | 5,818,265 |
| Aug 6, 2026 | 6.93 | 6.93 | 6.77 | 6.83 | 6.83 | -0.80% | 5,840,614 |
| Aug 5, 2026 | 6.91 | 6.92 | 6.82 | 6.88 | 6.88 | -1.43% | 5,583,172 |
| Aug 4, 2026 | 6.96 | 7.03 | 6.91 | 6.98 | 6.98 | -0.64% | 6,750,400 |
| Aug 3, 2026 | 7.12 | 7.12 | 6.97 | 7.03 | 7.03 | -0.78% | 6,806,999 |
| Jul 31, 2026 | 7.20 | 7.20 | 7.03 | 7.08 | 7.08 | -1.94% | 5,028,830 |
| Jul 30, 2026 | 7.26 | 7.28 | 7.15 | 7.22 | 7.22 | 0.98% | 6,895,000 |
| Jul 29, 2026 | 7.01 | 7.15 | 6.96 | 7.15 | 7.15 | 1.85% | 7,182,615 |
| Jul 28, 2026 | 7.00 | 7.10 | 6.90 | 7.02 | 7.02 | 0.14% | 4,917,543 |
| Jul 27, 2026 | 6.95 | 7.07 | 6.79 | 7.01 | 7.01 | -0.57% | 3,985,096 |
| Jul 24, 2026 | 7.26 | 7.30 | 7.00 | 7.05 | 7.05 | -1.95% | 5,495,741 |
| Jul 23, 2026 | 7.26 | 7.26 | 7.10 | 7.19 | 7.19 | 0.28% | 4,484,684 |
| Jul 22, 2026 | 7.14 | 7.20 | 7.08 | 7.17 | 7.17 | 1.85% | 8,133,181 |
| Jul 21, 2026 | 7.03 | 7.07 | 6.85 | 7.04 | 7.04 | -0.42% | 7,742,800 |
| Jul 20, 2026 | 6.90 | 7.14 | 6.84 | 7.07 | 7.07 | 4.59% | 13,461,080 |
| Jul 17, 2026 | 6.79 | 6.88 | 6.64 | 6.76 | 6.76 | -0.44% | 10,164,230 |
| Jul 16, 2026 | 6.77 | 6.84 | 6.71 | 6.79 | 6.79 | 0.15% | 5,187,873 |
| Jul 15, 2026 | 6.85 | 6.85 | 6.68 | 6.78 | 6.78 | -1.31% | 5,697,421 |
| Jul 14, 2026 | 6.78 | 6.90 | 6.63 | 6.87 | 6.87 | 2.84% | 16,644,860 |
| Jul 13, 2026 | 6.54 | 6.71 | 6.54 | 6.68 | 6.68 | 2.93% | 7,234,209 |
| Jul 10, 2026 | 6.47 | 6.59 | 6.41 | 6.49 | 6.49 | -0.61% | 8,674,245 |
| Jul 9, 2026 | 6.59 | 6.71 | 6.53 | 6.53 | 6.53 | -0.61% | 11,456,626 |
| Jul 8, 2026 | 6.35 | 6.57 | 6.35 | 6.57 | 6.57 | 4.78% | 14,233,025 |
| Jul 7, 2026 | 6.48 | 6.48 | 6.22 | 6.27 | 6.27 | -2.94% | 10,473,273 |
| Jul 6, 2026 | 6.48 | 6.56 | 6.38 | 6.46 | 6.46 | 0.31% | 7,781,793 |
| Jul 3, 2026 | 6.27 | 6.52 | 6.27 | 6.44 | 6.44 | 2.88% | 9,610,756 |
| Jul 2, 2026 | 6.23 | 6.31 | 6.14 | 6.26 | 6.26 | 0.16% | 13,856,000 |
| Jun 30, 2026 | 6.30 | 6.30 | 6.09 | 6.25 | 6.25 | -1.11% | 16,733,216 |
| Jun 29, 2026 | 6.36 | 6.41 | 6.18 | 6.32 | 6.32 | 0.80% | 9,466,000 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.13 | 6.27 | 6.27 | -2.49% | 19,071,590 |
| Jun 25, 2026 | 6.51 | 6.55 | 6.36 | 6.43 | 6.43 | -2.58% | 13,024,303 |
| Jun 24, 2026 | 6.71 | 6.72 | 6.52 | 6.60 | 6.60 | -1.64% | 9,356,143 |
| Jun 23, 2026 | 6.79 | 6.91 | 6.63 | 6.71 | 6.71 | -0.89% | 12,040,131 |
| Jun 22, 2026 | 6.90 | 6.95 | 6.66 | 6.77 | 6.77 | -1.88% | 17,023,756 |
| 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 |