China Oilfield Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 6.150 | 6.360 | 6.130 | 6.230 | 5.362 | 11,359,700 |
| 2021-11-30 | 6.270 | 6.430 | 6.110 | 6.180 | 5.319 | 13,194,630 |
| 2021-11-29 | 6.210 | 6.350 | 6.100 | 6.280 | 5.405 | 10,879,600 |
| 2021-11-26 | 6.500 | 6.600 | 6.360 | 6.370 | 5.482 | 6,223,563 |
| 2021-11-25 | 6.500 | 6.570 | 6.470 | 6.550 | 5.637 | 7,102,533 |
| 2021-11-24 | 6.450 | 6.670 | 6.450 | 6.490 | 5.585 | 9,423,443 |
| 2021-11-23 | 6.330 | 6.520 | 6.330 | 6.360 | 5.473 | 9,506,454 |
| 2021-11-22 | 6.530 | 6.530 | 6.260 | 6.330 | 5.448 | 15,292,010 |
| 2021-11-19 | 6.530 | 6.600 | 6.510 | 6.570 | 5.654 | 4,496,313 |
| 2021-11-18 | 6.750 | 6.750 | 6.520 | 6.530 | 5.620 | 17,251,180 |
| 2021-11-17 | 6.770 | 6.880 | 6.750 | 6.810 | 5.861 | 4,322,428 |
| 2021-11-16 | 6.800 | 6.830 | 6.730 | 6.790 | 5.844 | 5,010,328 |
| 2021-11-15 | 6.950 | 6.990 | 6.750 | 6.800 | 5.852 | 10,536,610 |
| 2021-11-12 | 7.050 | 7.050 | 6.890 | 7.010 | 6.033 | 4,101,754 |
| 2021-11-11 | 7.000 | 7.000 | 6.840 | 6.990 | 6.016 | 9,937,727 |
| 2021-11-10 | 7.200 | 7.200 | 6.770 | 7.010 | 6.033 | 9,487,162 |
| 2021-11-09 | 7.200 | 7.200 | 7.020 | 7.120 | 6.128 | 2,965,010 |
| 2021-11-08 | 6.850 | 7.180 | 6.850 | 7.160 | 6.162 | 11,244,000 |
| 2021-11-05 | 7.040 | 7.080 | 6.770 | 6.850 | 5.895 | 21,016,619 |
| 2021-11-04 | 7.150 | 7.200 | 7.050 | 7.150 | 6.153 | 8,273,715 |
| 2021-11-03 | 7.300 | 7.450 | 7.110 | 7.200 | 6.196 | 9,372,335 |
| 2021-11-02 | 7.380 | 7.510 | 7.110 | 7.200 | 6.196 | 16,353,390 |
| 2021-11-01 | 7.490 | 7.490 | 7.320 | 7.380 | 6.351 | 18,403,859 |
| 2021-10-29 | 7.030 | 7.540 | 7.030 | 7.490 | 6.446 | 42,606,871 |
| 2021-10-28 | 6.860 | 7.040 | 6.710 | 7.030 | 6.050 | 24,713,119 |
| 2021-10-27 | 7.100 | 7.190 | 6.900 | 6.960 | 5.990 | 22,014,180 |
| 2021-10-26 | 7.200 | 7.270 | 7.100 | 7.170 | 6.171 | 8,067,958 |
| 2021-10-25 | 7.130 | 7.270 | 7.020 | 7.190 | 6.188 | 8,149,270 |
| 2021-10-22 | 7.310 | 7.310 | 7.060 | 7.120 | 6.128 | 11,393,290 |
| 2021-10-21 | 7.380 | 7.480 | 7.240 | 7.310 | 6.291 | 7,514,911 |
| 2021-10-20 | 7.500 | 7.500 | 7.330 | 7.350 | 6.325 | 7,336,476 |
| 2021-10-19 | 7.500 | 7.530 | 7.370 | 7.520 | 6.472 | 15,994,200 |
| 2021-10-18 | 7.480 | 7.500 | 7.300 | 7.500 | 6.455 | 18,979,480 |
← NewerPage 21 of 21 · 1,233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.3235 HKD |
| 2025-06-09 | 0.2506 HKD |
| 2024-06-07 | 0.2306 HKD |
| 2023-06-07 | 0.1786 HKD |
| 2022-06-15 | 0.1526 HKD |
| 2021-06-15 | 0.2062 HKD |
| 2020-06-10 | 0.1745 HKD |
| 2019-06-12 | 0.0797 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.