China Oilfield Services Limited (HKG:2883)
Hong Kong · Delayed Price · Currency is HKD 7.33
-0.17 (-2.27%)
Oct 2, 2026, 4:08 PM HKT
China Oilfield Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.59 | 7.59 | 7.28 | 7.33 | 7.33 | -2.27% | 4,091,199 |
| Sep 30, 2026 | 7.31 | 7.59 | 7.30 | 7.50 | 7.50 | 2.53% | 11,498,798 |
| Sep 29, 2026 | 7.24 | 7.40 | 7.21 | 7.32 | 7.32 | 0.21% | 13,278,770 |
| Sep 28, 2026 | 7.36 | 7.50 | 7.22 | 7.30 | 7.30 | -1.42% | 22,878,000 |
| Sep 25, 2026 | 7.75 | 7.75 | 7.24 | 7.41 | 7.41 | -1.59% | 6,306,131 |
| Sep 24, 2026 | 7.44 | 7.63 | 7.44 | 7.53 | 7.53 | 0.13% | 12,476,060 |
| Sep 23, 2026 | 7.38 | 7.62 | 7.35 | 7.52 | 7.52 | 1.21% | 11,658,111 |
| Sep 22, 2026 | 7.70 | 7.70 | 7.42 | 7.43 | 7.43 | -3.38% | 9,228,092 |
| Sep 21, 2026 | 7.46 | 7.76 | 7.45 | 7.69 | 7.69 | 1.92% | 9,889,290 |
| Sep 18, 2026 | 7.56 | 7.67 | 7.48 | 7.54 | 7.54 | -0.79% | 23,843,430 |
| Sep 17, 2026 | 7.77 | 7.77 | 7.54 | 7.60 | 7.60 | -3.31% | 18,239,786 |
| Sep 16, 2026 | 7.87 | 8.05 | 7.72 | 7.86 | 7.86 | -0.06% | 17,636,352 |
| Sep 15, 2026 | 7.63 | 7.99 | 7.52 | 7.87 | 7.87 | 2.68% | 36,037,265 |
| Sep 14, 2026 | 7.76 | 7.84 | 7.54 | 7.66 | 7.66 | 0.66% | 20,571,746 |
| Sep 11, 2026 | 8.04 | 8.04 | 7.55 | 7.61 | 7.61 | -3.00% | 34,282,371 |
| Sep 10, 2026 | 7.68 | 8.09 | 7.63 | 7.85 | 7.85 | 2.08% | 39,355,026 |
| Sep 9, 2026 | 7.68 | 7.70 | 7.47 | 7.69 | 7.69 | 0.46% | 12,514,004 |
| Sep 8, 2026 | 7.25 | 7.68 | 7.14 | 7.65 | 7.65 | 6.62% | 11,501,349 |
| Sep 7, 2026 | 7.34 | 7.34 | 7.13 | 7.18 | 7.18 | -1.24% | 10,749,471 |
| Sep 4, 2026 | 7.27 | 7.31 | 7.19 | 7.27 | 7.27 | 1.11% | 7,827,386 |
| Sep 3, 2026 | 7.55 | 7.55 | 7.16 | 7.19 | 7.19 | -4.26% | 12,254,972 |
| Sep 2, 2026 | 7.79 | 7.83 | 7.33 | 7.51 | 7.51 | -1.38% | 11,816,150 |
| Sep 1, 2026 | 7.40 | 7.63 | 7.40 | 7.61 | 7.61 | 3.26% | 16,625,970 |
| Aug 31, 2026 | 7.34 | 7.46 | 7.24 | 7.37 | 7.37 | 0.41% | 18,020,893 |
| Aug 28, 2026 | 7.28 | 7.36 | 7.20 | 7.34 | 7.34 | 0.89% | 11,096,298 |
| Aug 27, 2026 | 7.22 | 7.36 | 7.12 | 7.28 | 7.28 | 0.83% | 9,105,107 |
| Aug 26, 2026 | 7.18 | 7.26 | 7.04 | 7.22 | 7.22 | -2.50% | 15,787,653 |
| Aug 25, 2026 | 7.49 | 7.52 | 7.35 | 7.40 | 7.40 | -1.20% | 5,049,999 |
| Aug 24, 2026 | 7.45 | 7.55 | 7.39 | 7.49 | 7.49 | 0.07% | 5,957,949 |
| 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 |