CITIC Offshore Helicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.88	14.12	13.83	13.87	13.87	0.29%	9,046,699
Sep 3, 2026	13.85	13.96	13.80	13.83	13.83	-	6,521,500
Sep 2, 2026	13.86	13.93	13.61	13.83	13.83	-0.72%	6,961,542
Sep 1, 2026	13.69	14.00	13.67	13.93	13.93	1.46%	8,291,702
Aug 31, 2026	13.68	13.76	13.55	13.73	13.73	-0.29%	5,190,618
Aug 28, 2026	13.69	14.00	13.61	13.77	13.77	0.58%	8,035,455
Aug 27, 2026	13.66	13.70	13.54	13.69	13.69	-0.07%	5,037,596
Aug 26, 2026	13.60	13.78	13.54	13.70	13.70	0.74%	6,025,000
Aug 25, 2026	13.61	13.67	13.24	13.60	13.60	-0.66%	9,017,518
Aug 24, 2026	13.72	13.86	13.61	13.69	13.69	-0.29%	4,915,800
Aug 21, 2026	13.78	13.79	13.61	13.73	13.73	-0.51%	3,734,200
Aug 20, 2026	13.69	13.92	13.66	13.80	13.80	1.10%	5,807,272
Aug 19, 2026	14.04	14.07	13.60	13.65	13.65	-2.36%	8,069,410
Aug 18, 2026	14.23	14.28	13.92	13.98	13.98	-2.17%	7,648,110
Aug 17, 2026	14.10	14.31	13.98	14.29	14.29	1.35%	7,293,806
Aug 14, 2026	14.22	14.42	14.10	14.10	14.10	-0.98%	7,185,600
Aug 13, 2026	14.49	14.49	14.21	14.24	14.24	-1.59%	6,697,525
Aug 12, 2026	14.28	14.56	14.18	14.47	14.47	1.62%	8,169,426
Aug 11, 2026	14.43	14.43	14.15	14.24	14.24	-1.45%	5,808,102
Aug 10, 2026	14.20	14.49	14.13	14.45	14.45	1.76%	8,862,101
Aug 7, 2026	14.36	14.36	14.01	14.20	14.20	-1.11%	9,167,170
Aug 6, 2026	14.52	14.60	14.28	14.36	14.36	-1.37%	7,854,945
Aug 5, 2026	14.64	14.74	14.50	14.56	14.56	-0.75%	7,509,239
Aug 4, 2026	14.83	14.86	14.60	14.67	14.67	-0.88%	7,456,500
Aug 3, 2026	14.46	14.84	14.43	14.80	14.80	2.35%	8,662,101
Jul 31, 2026	14.36	14.52	14.31	14.46	14.46	0.49%	8,979,500
Jul 30, 2026	14.04	14.48	14.01	14.39	14.39	1.70%	10,660,700
Jul 29, 2026	13.86	14.20	13.81	14.15	14.15	2.09%	9,349,405
Jul 28, 2026	13.74	13.90	13.64	13.86	13.86	0.29%	6,459,589
Jul 27, 2026	13.56	13.86	13.50	13.82	13.82	1.92%	5,949,154
Jul 24, 2026	13.99	14.02	13.55	13.56	13.56	-3.35%	6,615,147
Jul 23, 2026	13.83	14.07	13.78	14.03	14.03	0.94%	7,101,900
Jul 22, 2026	13.92	13.97	13.71	13.90	13.90	-1.14%	9,510,365
Jul 21, 2026	13.67	14.13	13.61	14.06	14.06	2.85%	12,091,850
Jul 20, 2026	13.41	13.76	13.38	13.67	13.67	1.94%	9,975,535
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