CITIC Offshore Helicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.30	20.49	20.15	20.39	20.39	-0.54%	12,636,260
Feb 26, 2026	20.16	20.75	19.95	20.50	20.50	1.64%	21,981,106
Feb 25, 2026	20.13	20.24	20.10	20.17	20.17	-0.05%	8,740,768
Feb 24, 2026	20.23	20.39	20.01	20.18	20.18	0.60%	10,225,690
Feb 13, 2026	20.17	20.29	20.05	20.06	20.06	-0.55%	9,605,800
Feb 12, 2026	20.28	20.39	20.10	20.17	20.17	-1.66%	13,558,620
Feb 11, 2026	20.70	20.88	20.50	20.51	20.51	1.08%	26,557,237
Feb 10, 2026	20.00	20.30	19.94	20.29	20.29	1.35%	9,802,482
Feb 9, 2026	19.97	20.04	19.88	20.02	20.02	1.11%	8,422,277
Feb 6, 2026	19.98	20.04	19.75	19.80	19.80	-1.25%	9,657,210
Feb 5, 2026	20.18	20.25	20.03	20.05	20.05	-1.18%	7,983,490
Feb 4, 2026	20.14	20.34	19.97	20.29	20.29	0.55%	13,973,740
Feb 3, 2026	20.18	20.30	19.95	20.18	20.18	3.22%	16,184,910
Feb 2, 2026	19.81	19.95	19.50	19.55	19.55	-1.36%	11,769,720
Jan 30, 2026	19.97	20.17	19.78	19.82	19.82	-0.80%	12,227,810
Jan 29, 2026	20.02	20.25	19.80	19.98	19.98	-0.60%	12,332,000
Jan 28, 2026	20.32	20.38	20.08	20.10	20.10	-1.18%	10,802,642
Jan 27, 2026	20.30	20.48	20.02	20.34	20.34	-0.49%	14,898,190
Jan 26, 2026	21.27	21.28	20.35	20.44	20.44	-3.90%	25,148,360
Jan 23, 2026	21.20	21.33	21.01	21.27	21.27	0.76%	16,563,620
Jan 22, 2026	21.06	21.31	21.00	21.11	21.11	0.48%	12,957,180
Jan 21, 2026	20.90	21.30	20.84	21.01	21.01	-0.05%	13,341,610
Jan 20, 2026	21.40	21.50	20.88	21.02	21.02	-2.00%	18,951,540
Jan 19, 2026	21.55	21.61	21.21	21.45	21.45	-1.20%	15,210,700
Jan 16, 2026	22.32	22.35	21.52	21.71	21.71	-2.34%	25,379,308
Jan 15, 2026	22.38	23.04	21.92	22.23	22.23	-0.94%	35,958,074
Jan 14, 2026	21.30	23.17	21.30	22.44	22.44	5.30%	58,761,850
Jan 13, 2026	22.20	22.20	21.26	21.31	21.31	-4.70%	32,554,510
Jan 12, 2026	21.67	22.42	21.67	22.36	22.36	4.24%	40,138,270
Jan 9, 2026	21.45	21.57	21.22	21.45	21.45	0.85%	25,060,532
Jan 8, 2026	20.70	21.51	20.68	21.27	21.27	2.26%	24,913,980
Jan 7, 2026	21.40	21.40	20.76	20.80	20.80	-2.80%	24,952,560
Jan 6, 2026	21.20	21.40	21.08	21.40	21.40	0.71%	21,930,056
Jan 5, 2026	20.96	21.35	20.83	21.25	21.25	2.41%	24,643,150
Dec 31, 2025	20.50	20.92	20.39	20.75	20.75	1.22%	18,523,690
Dec 30, 2025	20.34	20.93	20.33	20.50	20.50	0.10%	13,115,940
Dec 29, 2025	20.30	20.75	20.22	20.48	20.48	0.34%	15,361,560
Dec 26, 2025	20.51	20.60	20.14	20.41	20.41	1.14%	17,576,420
Dec 25, 2025	19.88	20.32	19.86	20.18	20.18	1.51%	12,723,390
Dec 24, 2025	19.74	19.90	19.63	19.88	19.88	0.71%	6,640,301
Dec 23, 2025	20.18	20.20	19.72	19.74	19.74	-2.13%	9,567,215
Dec 22, 2025	19.90	20.28	19.86	20.17	20.17	1.61%	11,294,610
Dec 19, 2025	19.55	19.95	19.41	19.85	19.85	1.69%	8,910,202
Dec 18, 2025	19.39	19.66	19.35	19.52	19.52	0.10%	6,102,183
Dec 17, 2025	19.50	19.61	19.15	19.50	19.50	-	8,826,514
Dec 16, 2025	19.80	19.87	19.22	19.50	19.50	-1.52%	10,377,740
Dec 15, 2025	20.08	20.18	19.80	19.80	19.80	-1.79%	9,476,064
Dec 12, 2025	20.05	20.44	19.86	20.16	20.16	0.95%	10,899,580
Dec 11, 2025	20.18	20.38	19.95	19.97	19.97	-1.04%	7,997,501
Dec 10, 2025	20.11	20.22	20.00	20.18	20.18	0.30%	5,658,700