CITIC Offshore Helicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	13.41	13.76	13.40	13.67	-	1.94%	4,887,655
Jul 17, 2026	13.72	13.87	13.38	13.41	13.41	-2.26%	9,258,945
Jul 16, 2026	13.51	13.89	13.45	13.72	13.72	1.11%	8,050,486
Jul 15, 2026	13.32	13.67	13.27	13.57	13.57	1.50%	7,050,581
Jul 14, 2026	13.37	13.43	13.19	13.37	13.37	0.15%	6,916,500
Jul 13, 2026	13.90	13.90	13.35	13.35	13.35	-4.16%	10,126,200
Jul 10, 2026	13.53	14.18	13.37	13.93	13.93	2.80%	13,423,040
Jul 9, 2026	13.71	13.85	13.30	13.55	13.55	-1.88%	10,492,746
Jul 8, 2026	14.10	14.12	13.75	13.81	13.81	-1.57%	7,521,800
Jul 7, 2026	14.50	14.60	14.01	14.03	14.03	-3.77%	9,948,786
Jul 6, 2026	14.68	14.87	14.53	14.58	14.58	-0.95%	9,300,401
Jul 3, 2026	14.51	14.82	14.50	14.72	14.72	1.45%	9,954,200
Jul 2, 2026	14.75	14.77	14.50	14.51	14.51	-0.82%	8,804,101
Jul 1, 2026	14.56	14.72	14.34	14.63	14.63	0.48%	10,179,606
Jun 30, 2026	14.48	14.59	14.07	14.56	14.56	0.55%	10,678,593
Jun 29, 2026	14.60	14.79	14.30	14.48	14.48	-4.04%	12,674,020
Jun 26, 2026	16.01	16.01	15.09	15.09	15.09	-6.62%	17,262,028
Jun 25, 2026	15.71	16.50	15.68	16.16	16.16	2.86%	19,219,641
Jun 24, 2026	15.77	15.86	15.38	15.71	15.71	-0.76%	9,906,286
Jun 23, 2026	15.70	16.37	15.60	15.83	15.83	0.57%	15,978,399
Jun 22, 2026	15.71	15.80	15.18	15.74	15.74	-0.82%	15,980,850
Jun 18, 2026	16.38	16.40	15.78	15.87	15.87	-4.17%	18,427,013
Jun 17, 2026	16.78	17.01	16.41	16.56	16.56	-1.31%	16,433,230
Jun 16, 2026	16.99	17.05	16.68	16.78	16.78	-2.04%	22,412,820
Jun 15, 2026	17.70	17.74	17.11	17.13	17.13	-1.61%	34,924,210
Jun 12, 2026	15.94	17.41	15.94	17.41	17.41	9.98%	24,449,020
Jun 11, 2026	16.60	16.61	15.81	15.83	15.83	-6.00%	19,288,010
Jun 10, 2026	16.39	17.09	16.10	16.84	16.84	2.43%	28,142,470
Jun 9, 2026	16.03	16.60	15.54	16.44	16.44	2.56%	23,145,330
Jun 8, 2026	15.26	16.20	15.20	16.03	16.03	5.46%	25,397,470
Jun 5, 2026	15.15	15.47	14.81	15.20	15.20	1.33%	9,618,205
Jun 4, 2026	15.41	15.51	14.87	15.00	15.00	-2.91%	11,366,710
Jun 3, 2026	15.72	15.86	15.39	15.45	15.45	-1.40%	9,471,400
Jun 2, 2026	15.67	15.78	15.58	15.67	15.67	-0.06%	7,160,992
Jun 1, 2026	15.57	15.82	15.53	15.68	15.68	0.51%	6,639,700
May 29, 2026	16.05	16.19	15.55	15.60	15.60	-2.19%	9,245,500
May 28, 2026	16.13	16.26	15.61	15.95	15.95	-1.24%	9,907,300
May 27, 2026	16.52	16.69	16.10	16.15	16.15	-2.48%	9,314,402
May 26, 2026	16.70	16.84	16.35	16.56	16.56	-1.55%	8,775,510
May 25, 2026	16.59	17.02	16.55	16.82	16.82	1.51%	9,894,807
May 22, 2026	16.86	17.07	16.48	16.57	16.57	-1.66%	10,380,710
May 21, 2026	16.88	17.50	16.83	16.85	16.85	1.30%	14,039,210
May 20, 2026	17.00	17.00	16.66	16.73	16.63	-1.76%	6,871,283
May 19, 2026	16.87	17.06	16.86	17.03	16.93	0.95%	5,601,374
May 18, 2026	16.97	17.06	16.77	16.87	16.77	-0.59%	7,016,213
May 15, 2026	17.09	17.26	16.85	16.97	16.87	-0.64%	9,568,712
May 14, 2026	17.60	17.62	17.08	17.08	16.98	-2.79%	11,329,040
May 13, 2026	17.60	17.61	17.33	17.57	17.47	0.29%	8,402,730
May 12, 2026	18.07	18.08	17.50	17.52	17.42	-3.04%	12,782,900
May 11, 2026	18.19	18.20	17.92	18.07	17.97	-0.82%	11,964,090