CITIC Offshore Helicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	12.74	12.79	12.52	12.56	12.56	-1.41%	5,368,100
Sep 28, 2026	12.94	12.94	12.60	12.74	12.74	-1.16%	5,417,030
Sep 24, 2026	12.98	13.10	12.88	12.89	12.89	-1.30%	3,972,500
Sep 23, 2026	13.08	13.18	12.96	13.06	13.06	-0.15%	4,674,300
Sep 22, 2026	13.05	13.24	13.03	13.08	13.08	0.23%	6,028,600
Sep 21, 2026	13.00	13.12	12.97	13.05	13.05	0.77%	4,896,653
Sep 18, 2026	12.92	13.05	12.90	12.95	12.95	0.62%	4,361,384
Sep 17, 2026	12.94	13.08	12.82	12.87	12.87	-1.08%	4,079,674
Sep 16, 2026	12.91	13.04	12.79	13.01	13.01	0.39%	4,780,100
Sep 15, 2026	13.16	13.20	12.92	12.96	12.96	-1.37%	5,734,210
Sep 14, 2026	13.36	13.40	13.13	13.14	13.14	-1.57%	5,879,568
Sep 11, 2026	13.66	13.66	13.22	13.35	13.35	-2.55%	7,871,905
Sep 10, 2026	13.81	13.81	13.60	13.70	13.70	-0.80%	4,546,600
Sep 9, 2026	13.83	13.93	13.66	13.81	13.81	-0.14%	5,850,497
Sep 8, 2026	13.79	13.95	13.65	13.83	13.83	0.73%	5,927,104
Sep 7, 2026	13.88	13.96	13.71	13.73	13.73	-1.01%	5,846,718
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