China Oilfield Services Limited (HKG:2883)
Hong Kong
· Delayed Price · Currency is HKD 9.80
-0.25 (-2.49%)
Mar 10, 2026, 9:29 AM HKT
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.80 | 11.12 | 9.90 | 10.05 | 10.05 | -1.47% | 82,860,390 |
| Mar 6, 2026 | 10.19 | 10.38 | 10.03 | 10.20 | 10.20 | 0.89% | 24,871,378 |
| Mar 5, 2026 | 10.23 | 10.64 | 9.84 | 10.11 | 10.11 | -1.75% | 60,407,706 |
| Mar 4, 2026 | 11.13 | 11.19 | 10.05 | 10.29 | 10.29 | -7.38% | 55,556,260 |
| Mar 3, 2026 | 11.04 | 11.74 | 10.73 | 11.11 | 11.11 | 2.87% | 130,789,100 |
| Mar 2, 2026 | 10.90 | 11.10 | 10.30 | 10.80 | 10.80 | 7.04% | 80,650,280 |
| Feb 27, 2026 | 9.98 | 10.14 | 9.94 | 10.09 | 10.09 | -0.30% | 17,831,140 |
| Feb 26, 2026 | 10.23 | 10.50 | 9.89 | 10.12 | 10.12 | -1.08% | 15,806,440 |
| Feb 25, 2026 | 10.64 | 10.84 | 10.18 | 10.23 | 10.23 | -3.58% | 26,234,680 |
| Feb 24, 2026 | 10.10 | 10.80 | 10.01 | 10.61 | 10.61 | 4.74% | 36,925,980 |
| Feb 23, 2026 | 10.10 | 10.28 | 10.02 | 10.13 | 10.13 | 1.20% | 7,067,353 |
| Feb 20, 2026 | 9.98 | 10.12 | 9.86 | 10.01 | 10.01 | 3.20% | 10,228,610 |
| Feb 16, 2026 | 9.60 | 9.77 | 9.50 | 9.70 | 9.70 | 2.86% | 2,742,877 |
| Feb 13, 2026 | 9.69 | 9.69 | 9.31 | 9.43 | 9.43 | -3.68% | 10,311,580 |
| Feb 12, 2026 | 9.55 | 9.80 | 9.54 | 9.79 | 9.79 | 2.30% | 13,777,670 |
| Feb 11, 2026 | 9.28 | 9.57 | 9.15 | 9.57 | 9.57 | 3.24% | 13,877,530 |
| Feb 10, 2026 | 9.05 | 9.37 | 8.98 | 9.27 | 9.27 | 3.58% | 19,650,730 |
| Feb 9, 2026 | 9.00 | 9.05 | 8.88 | 8.95 | 8.95 | - | 10,996,870 |
| Feb 6, 2026 | 8.74 | 9.07 | 8.67 | 8.95 | 8.95 | 1.02% | 15,599,090 |
| Feb 5, 2026 | 8.98 | 8.98 | 8.61 | 8.86 | 8.86 | -0.11% | 8,080,904 |
| Feb 4, 2026 | 8.77 | 8.96 | 8.70 | 8.87 | 8.87 | 1.95% | 11,770,860 |
| Feb 3, 2026 | 8.62 | 8.71 | 8.52 | 8.70 | 8.70 | 2.35% | 11,399,600 |
| Feb 2, 2026 | 8.57 | 8.64 | 8.34 | 8.50 | 8.50 | -0.82% | 24,598,490 |
| Jan 30, 2026 | 8.95 | 9.10 | 8.47 | 8.57 | 8.57 | -3.27% | 21,250,380 |
| Jan 29, 2026 | 9.12 | 9.16 | 8.71 | 8.86 | 8.86 | -1.56% | 29,688,980 |
| Jan 28, 2026 | 8.73 | 9.13 | 8.69 | 9.00 | 9.00 | 4.77% | 22,620,760 |
| Jan 27, 2026 | 8.62 | 8.71 | 8.40 | 8.59 | 8.59 | -0.35% | 8,838,302 |
| Jan 26, 2026 | 8.46 | 8.87 | 8.45 | 8.62 | 8.62 | 3.23% | 21,518,600 |
| Jan 23, 2026 | 8.31 | 8.40 | 8.23 | 8.35 | 8.35 | 0.12% | 7,519,240 |
| Jan 22, 2026 | 8.10 | 8.53 | 8.10 | 8.34 | 8.34 | 2.96% | 22,966,870 |
| Jan 21, 2026 | 7.89 | 8.10 | 7.89 | 8.10 | 8.10 | 2.66% | 13,800,800 |
| Jan 20, 2026 | 7.92 | 7.98 | 7.80 | 7.89 | 7.89 | -0.50% | 10,022,000 |
| Jan 19, 2026 | 7.71 | 8.00 | 7.71 | 7.93 | 7.93 | 1.02% | 9,159,000 |
| Jan 16, 2026 | 7.97 | 7.97 | 7.74 | 7.85 | 7.85 | -1.88% | 10,632,320 |
| Jan 15, 2026 | 7.92 | 8.07 | 7.88 | 8.00 | 8.00 | 0.76% | 8,791,656 |
| Jan 14, 2026 | 7.68 | 8.05 | 7.68 | 7.94 | 7.94 | 3.52% | 24,244,450 |
| Jan 13, 2026 | 7.40 | 7.76 | 7.40 | 7.67 | 7.67 | 3.65% | 19,798,640 |
| Jan 12, 2026 | 7.46 | 7.46 | 7.27 | 7.40 | 7.40 | -0.27% | 13,934,820 |
| Jan 9, 2026 | 7.40 | 7.48 | 7.35 | 7.42 | 7.42 | 1.37% | 7,993,256 |
| Jan 8, 2026 | 7.20 | 7.35 | 7.20 | 7.32 | 7.32 | 1.39% | 6,245,510 |
| Jan 7, 2026 | 7.30 | 7.37 | 7.13 | 7.22 | 7.22 | -1.63% | 9,894,432 |
| Jan 6, 2026 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 3.53% | 12,361,770 |
| Jan 5, 2026 | 7.23 | 7.34 | 7.07 | 7.09 | 7.09 | -1.12% | 9,192,323 |
| Jan 2, 2026 | 7.06 | 7.17 | 6.97 | 7.17 | 7.17 | 2.58% | 2,474,000 |
| Dec 31, 2025 | 7.11 | 7.11 | 6.96 | 6.99 | 6.99 | -1.13% | 3,696,000 |
| Dec 30, 2025 | 6.96 | 7.12 | 6.94 | 7.07 | 7.07 | 1.43% | 9,774,150 |
| Dec 29, 2025 | 7.00 | 7.07 | 6.90 | 6.97 | 6.97 | -0.71% | 12,654,000 |
| Dec 24, 2025 | 6.98 | 7.03 | 6.93 | 7.02 | 7.02 | 0.57% | 2,797,935 |
| Dec 23, 2025 | 7.00 | 7.10 | 6.93 | 6.98 | 6.98 | - | 8,777,854 |
| Dec 22, 2025 | 6.91 | 6.99 | 6.87 | 6.98 | 6.98 | 1.01% | 6,300,362 |
| Dec 19, 2025 | 6.89 | 6.92 | 6.84 | 6.91 | 6.91 | 0.14% | 5,876,000 |
| Dec 18, 2025 | 6.87 | 6.96 | 6.84 | 6.90 | 6.90 | 0.58% | 7,455,592 |
| Dec 17, 2025 | 6.81 | 6.88 | 6.71 | 6.86 | 6.86 | 0.88% | 7,638,173 |
| Dec 16, 2025 | 6.88 | 6.89 | 6.78 | 6.80 | 6.80 | -1.88% | 7,298,720 |
| Dec 15, 2025 | 7.04 | 7.04 | 6.86 | 6.93 | 6.93 | -1.56% | 12,764,230 |
| Dec 12, 2025 | 7.08 | 7.13 | 7.00 | 7.04 | 7.04 | -0.56% | 8,622,471 |
| Dec 11, 2025 | 7.17 | 7.22 | 7.06 | 7.08 | 7.08 | -1.53% | 5,742,309 |
| Dec 10, 2025 | 7.16 | 7.23 | 7.08 | 7.19 | 7.19 | -0.42% | 7,551,193 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.16 | 7.22 | 7.22 | -1.77% | 10,549,900 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.23 | 7.35 | 7.35 | -1.21% | 9,235,011 |
| Dec 5, 2025 | 7.40 | 7.45 | 7.32 | 7.44 | 7.44 | 0.81% | 7,626,000 |
| Dec 4, 2025 | 7.44 | 7.50 | 7.27 | 7.38 | 7.38 | - | 7,658,291 |
| Dec 3, 2025 | 7.48 | 7.48 | 7.33 | 7.38 | 7.38 | -1.34% | 5,079,222 |
| Dec 2, 2025 | 7.41 | 7.48 | 7.40 | 7.48 | 7.48 | 0.81% | 5,414,000 |
| Dec 1, 2025 | 7.25 | 7.42 | 7.13 | 7.42 | 7.42 | 2.34% | 11,403,620 |
| Nov 28, 2025 | 7.29 | 7.34 | 7.16 | 7.25 | 7.25 | -0.55% | 6,828,000 |
| Nov 27, 2025 | 7.38 | 7.38 | 7.19 | 7.29 | 7.29 | -0.27% | 9,014,196 |
| Nov 26, 2025 | 7.54 | 7.54 | 7.27 | 7.31 | 7.31 | -1.75% | 12,420,010 |
| Nov 25, 2025 | 7.53 | 7.54 | 7.40 | 7.44 | 7.44 | -1.06% | 7,917,010 |
| Nov 24, 2025 | 7.61 | 7.61 | 7.43 | 7.52 | 7.52 | -1.05% | 11,895,550 |
| Nov 21, 2025 | 7.73 | 7.73 | 7.56 | 7.60 | 7.60 | -2.94% | 7,251,849 |
| Nov 20, 2025 | 7.87 | 7.87 | 7.73 | 7.83 | 7.83 | -0.51% | 7,553,683 |
| Nov 19, 2025 | 7.88 | 7.98 | 7.83 | 7.87 | 7.87 | 0.51% | 5,080,375 |
| Nov 18, 2025 | 8.05 | 8.06 | 7.79 | 7.83 | 7.83 | -2.37% | 7,620,248 |
| Nov 17, 2025 | 7.79 | 8.04 | 7.76 | 8.02 | 8.02 | 2.56% | 10,666,360 |
| Nov 14, 2025 | 7.85 | 7.95 | 7.79 | 7.82 | 7.82 | -0.76% | 10,842,340 |
| Nov 13, 2025 | 7.91 | 7.96 | 7.74 | 7.88 | 7.88 | -2.11% | 17,576,600 |
| Nov 12, 2025 | 7.91 | 8.07 | 7.90 | 8.05 | 8.05 | 1.13% | 8,866,338 |
| Nov 11, 2025 | 7.93 | 7.97 | 7.88 | 7.96 | 7.96 | 0.51% | 4,786,396 |
| Nov 10, 2025 | 7.83 | 7.95 | 7.78 | 7.92 | 7.92 | 1.15% | 6,630,800 |
| Nov 7, 2025 | 7.78 | 7.88 | 7.76 | 7.83 | 7.83 | 0.64% | 5,969,300 |
| Nov 6, 2025 | 7.69 | 7.86 | 7.68 | 7.78 | 7.78 | 0.65% | 9,919,904 |
| Nov 5, 2025 | 7.54 | 7.77 | 7.49 | 7.73 | 7.73 | 0.91% | 10,324,820 |
| Nov 4, 2025 | 7.69 | 7.70 | 7.57 | 7.66 | 7.66 | -0.13% | 12,562,000 |
| Nov 3, 2025 | 7.57 | 7.70 | 7.55 | 7.67 | 7.67 | 1.32% | 8,390,822 |
| Oct 31, 2025 | 7.61 | 7.74 | 7.52 | 7.57 | 7.57 | -0.39% | 13,512,000 |
| Oct 30, 2025 | 7.30 | 7.64 | 7.27 | 7.60 | 7.60 | 7.19% | 35,741,320 |
| Oct 28, 2025 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | -1.53% | 6,546,780 |
| Oct 27, 2025 | 7.21 | 7.22 | 7.11 | 7.20 | 7.20 | 0.28% | 7,240,080 |
| Oct 24, 2025 | 7.14 | 7.20 | 7.07 | 7.18 | 7.18 | 1.84% | 15,836,300 |
| Oct 23, 2025 | 7.21 | 7.36 | 6.91 | 7.05 | 7.05 | -0.70% | 19,809,800 |
| Oct 22, 2025 | 6.90 | 7.14 | 6.81 | 7.10 | 7.10 | 3.05% | 30,463,860 |
| Oct 21, 2025 | 6.89 | 7.02 | 6.86 | 6.89 | 6.89 | 1.62% | 22,616,000 |
| Oct 20, 2025 | 6.70 | 6.84 | 6.65 | 6.78 | 6.78 | 1.80% | 9,978,154 |
| Oct 17, 2025 | 6.80 | 6.87 | 6.64 | 6.66 | 6.66 | -2.20% | 8,453,836 |
| Oct 16, 2025 | 6.83 | 6.89 | 6.78 | 6.81 | 6.81 | -0.29% | 6,152,000 |
| Oct 15, 2025 | 6.81 | 6.87 | 6.74 | 6.83 | 6.83 | 0.59% | 4,821,007 |
| Oct 14, 2025 | 6.94 | 6.97 | 6.75 | 6.79 | 6.79 | -1.45% | 12,795,060 |
| Oct 13, 2025 | 6.80 | 6.90 | 6.73 | 6.89 | 6.89 | -1.29% | 9,883,394 |
| Oct 10, 2025 | 6.86 | 7.02 | 6.80 | 6.98 | 6.98 | 2.35% | 22,655,340 |