CITIC Offshore Helicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	20.33	20.44	20.10	20.12	20.12	-1.03%	6,799,617
Dec 8, 2025	20.41	20.60	20.25	20.33	20.33	-0.49%	9,978,646
Dec 5, 2025	20.02	20.49	19.97	20.43	20.43	2.10%	9,589,719
Dec 4, 2025	20.26	20.34	20.00	20.01	20.01	-1.23%	7,442,120
Dec 3, 2025	20.51	20.56	20.23	20.26	20.26	-1.70%	7,842,425
Dec 2, 2025	20.52	20.79	20.41	20.61	20.61	-0.10%	7,659,548
Dec 1, 2025	20.33	20.73	20.30	20.63	20.63	1.53%	11,374,160
Nov 28, 2025	20.31	20.45	20.11	20.32	20.32	-0.39%	10,063,160
Nov 27, 2025	20.30	20.65	20.21	20.40	20.40	1.09%	11,681,194
Nov 26, 2025	20.34	20.50	20.18	20.18	20.18	-0.84%	6,773,000
Nov 25, 2025	20.50	20.60	20.31	20.35	20.35	-0.54%	8,702,800
Nov 24, 2025	20.10	20.49	19.83	20.46	20.46	3.49%	11,713,310
Nov 21, 2025	20.20	20.40	19.76	19.77	19.77	-3.09%	11,455,400
Nov 20, 2025	20.73	20.78	20.39	20.40	20.40	-1.59%	7,315,877
Nov 19, 2025	20.76	20.85	20.51	20.73	20.73	-0.14%	8,212,926
Nov 18, 2025	20.97	20.98	20.72	20.76	20.76	-0.81%	7,444,815
Nov 17, 2025	21.15	21.15	20.85	20.93	20.93	-1.23%	8,556,315
Nov 14, 2025	21.35	21.39	21.18	21.19	21.19	-0.98%	8,165,225
Nov 13, 2025	21.43	21.46	21.28	21.40	21.40	-0.09%	7,366,632
Nov 12, 2025	21.76	21.76	21.37	21.42	21.42	-1.83%	11,138,130
Nov 11, 2025	21.90	22.21	21.82	21.82	21.82	0.74%	17,058,540
Nov 10, 2025	21.56	21.78	21.52	21.66	21.66	0.60%	8,136,666
Nov 7, 2025	21.63	21.77	21.48	21.53	21.53	-0.92%	9,702,691
Nov 6, 2025	21.86	21.87	21.63	21.73	21.73	-0.55%	10,041,450
Nov 5, 2025	21.68	21.95	21.60	21.85	21.85	-0.23%	6,950,648
Nov 4, 2025	22.18	22.18	21.77	21.90	21.90	-1.40%	9,729,453
Nov 3, 2025	22.04	22.32	21.86	22.21	22.21	0.77%	12,360,150
Oct 31, 2025	21.80	22.20	21.75	22.04	22.04	1.10%	11,231,810
Oct 30, 2025	22.20	22.20	21.75	21.80	21.80	-1.09%	11,997,180
Oct 29, 2025	21.95	22.08	21.86	22.04	22.04	0.23%	10,120,560
Oct 28, 2025	22.15	22.27	21.95	21.99	21.99	-0.72%	10,742,500
Oct 27, 2025	22.42	22.49	22.11	22.15	22.15	0.91%	14,536,460
Oct 24, 2025	21.83	22.08	21.72	21.95	21.95	0.50%	11,882,800
Oct 23, 2025	21.61	21.91	21.35	21.84	21.78	1.06%	11,230,400