CITIC Offshore Helicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.00	17.26	16.94	17.01	-	-1.68%	3,900,700
Apr 1, 2026	17.43	17.47	17.21	17.30	17.30	0.87%	6,030,662
Mar 31, 2026	17.18	17.43	17.13	17.15	17.15	-	7,811,401
Mar 30, 2026	17.05	17.20	16.85	17.15	17.15	-0.58%	7,369,702
Mar 27, 2026	17.00	17.35	16.92	17.25	17.25	0.35%	6,342,282
Mar 26, 2026	17.65	17.72	17.16	17.19	17.19	-2.39%	7,307,207
Mar 25, 2026	17.47	17.70	17.45	17.61	17.61	1.21%	8,177,051
Mar 24, 2026	17.48	17.56	17.15	17.40	17.40	1.22%	9,370,823
Mar 23, 2026	18.27	18.27	17.00	17.19	17.19	-8.07%	18,595,390
Mar 20, 2026	19.50	19.64	18.69	18.70	18.70	-4.20%	13,099,160
Mar 19, 2026	19.57	19.80	19.40	19.52	19.52	-1.56%	9,063,094
Mar 18, 2026	19.70	19.94	19.50	19.83	19.83	0.81%	9,567,089
Mar 17, 2026	20.06	20.06	19.65	19.67	19.67	-3.01%	16,254,460
Mar 16, 2026	20.20	20.45	20.16	20.28	20.28	0.40%	11,036,710
Mar 13, 2026	20.20	20.48	20.09	20.20	20.20	-0.88%	12,837,580
Mar 12, 2026	20.89	20.90	20.37	20.38	20.38	-2.39%	17,131,410
Mar 11, 2026	21.16	21.21	20.74	20.88	20.88	-1.74%	23,230,950
Mar 10, 2026	21.54	21.63	21.14	21.25	21.25	-1.30%	23,215,742
Mar 9, 2026	21.26	21.66	21.07	21.53	21.53	0.09%	26,718,710
Mar 6, 2026	20.80	21.75	20.78	21.51	21.51	3.41%	42,287,370
Mar 5, 2026	20.72	21.07	20.56	20.80	20.80	-0.24%	21,272,790
Mar 4, 2026	20.50	21.24	20.43	20.85	20.85	0.39%	28,381,210
Mar 3, 2026	20.83	21.10	20.35	20.77	20.77	-0.81%	29,513,340
Mar 2, 2026	20.20	21.13	20.02	20.94	20.94	2.70%	30,830,500
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