Skip to main content
China Oilfield Services Limited (HKG:2883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.47
+0.14 (1.50%)
Apr 29, 2026, 4:08 PM HKT

China Oilfield Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.399.549.209.479.471.50%13,752,750
Apr 28, 20269.159.409.139.339.331.86%10,837,894
Apr 27, 20269.019.298.969.169.162.12%10,908,460
Apr 24, 20269.359.358.938.978.97-3.03%11,988,289
Apr 23, 20268.649.288.649.259.256.94%25,690,460
Apr 22, 20268.738.848.598.658.65-0.92%8,774,974
Apr 21, 20268.698.798.628.738.730.11%9,115,174
Apr 20, 20268.988.988.588.728.72-2.24%11,144,000
Apr 17, 20269.009.108.818.928.92-0.45%5,052,306
Apr 16, 20269.089.088.838.968.96-1.32%9,154,000
Apr 15, 20269.249.249.009.089.08-1.84%8,267,700
Apr 14, 20269.259.419.149.259.25-0.86%7,943,751
Apr 13, 20269.489.729.249.339.33-0.11%12,815,980
Apr 10, 20269.389.429.179.349.34-0.85%7,236,741
Apr 9, 20269.399.529.279.429.420.32%9,251,569
Apr 8, 20269.159.409.019.399.391.29%23,117,410
Apr 2, 20269.009.329.009.279.272.54%11,549,000
Apr 1, 20269.109.308.989.049.040.11%13,868,320
Mar 31, 20269.399.548.949.039.03-3.32%23,318,270
Mar 30, 20269.9310.049.309.349.34-4.69%17,933,530
Mar 27, 20269.869.959.689.809.80-0.61%10,649,494
Mar 26, 20269.569.889.519.869.863.14%13,757,330
Mar 25, 20269.449.659.209.569.563.02%17,598,340
Mar 24, 20269.419.469.169.289.28-1.69%13,776,850
Mar 23, 20269.639.639.249.449.44-1.36%12,009,290
Mar 20, 20269.489.629.309.579.570.74%13,810,560
Mar 19, 20269.829.969.439.509.50-0.52%20,860,760
Mar 18, 20269.559.629.389.559.550.32%15,712,020
Mar 17, 20269.709.709.409.529.52-2.56%20,778,980
Mar 16, 20269.7510.099.639.779.771.03%18,762,338
Mar 13, 20269.9110.109.579.679.67-1.53%22,813,000
Mar 12, 202610.1810.269.789.829.82-1.41%21,009,620
Mar 11, 20269.659.989.559.969.961.63%22,512,240
Mar 10, 20269.699.909.479.809.80-2.49%34,412,130
Mar 9, 202610.8011.129.9010.0510.05-1.47%82,860,390
Mar 6, 202610.1910.3810.0310.2010.200.89%24,871,378
Mar 5, 202610.2310.649.8410.1110.11-1.75%60,407,706
Mar 4, 202611.1311.1910.0510.2910.29-7.38%55,556,260
Mar 3, 202611.0411.7410.7311.1111.112.87%130,789,100
Mar 2, 202610.9011.1010.3010.8010.807.04%80,650,280
Feb 27, 20269.9810.149.9410.0910.09-0.30%17,831,140
Feb 26, 202610.2310.509.8910.1210.12-1.08%15,806,440
Feb 25, 202610.6410.8410.1810.2310.23-3.58%26,234,680
Feb 24, 202610.1010.8010.0110.6110.614.74%36,925,980
Feb 23, 202610.1010.2810.0210.1310.131.20%7,067,353
Feb 20, 20269.9810.129.8610.0110.013.20%10,228,610
Feb 16, 20269.609.779.509.709.702.86%2,742,877
Feb 13, 20269.699.699.319.439.43-3.68%10,311,580
Feb 12, 20269.559.809.549.799.792.30%13,777,670
Feb 11, 20269.289.579.159.579.573.24%13,877,530
Feb 10, 20269.059.378.989.279.273.58%19,650,730
Feb 9, 20269.009.058.888.958.95-10,996,870
Feb 6, 20268.749.078.678.958.951.02%15,599,090
Feb 5, 20268.988.988.618.868.86-0.11%8,080,904
Feb 4, 20268.778.968.708.878.871.95%11,770,860
Feb 3, 20268.628.718.528.708.702.35%11,399,600
Feb 2, 20268.578.648.348.508.50-0.82%24,598,490
Jan 30, 20268.959.108.478.578.57-3.27%21,250,380
Jan 29, 20269.129.168.718.868.86-1.56%29,688,980
Jan 28, 20268.739.138.699.009.004.77%22,620,760
Jan 27, 20268.628.718.408.598.59-0.35%8,838,302
Jan 26, 20268.468.878.458.628.623.23%21,518,600
Jan 23, 20268.318.408.238.358.350.12%7,519,240
Jan 22, 20268.108.538.108.348.342.96%22,966,870
Jan 21, 20267.898.107.898.108.102.66%13,800,800
Jan 20, 20267.927.987.807.897.89-0.50%10,022,000
Jan 19, 20267.718.007.717.937.931.02%9,159,000
Jan 16, 20267.977.977.747.857.85-1.88%10,632,320
Jan 15, 20267.928.077.888.008.000.76%8,791,656
Jan 14, 20267.688.057.687.947.943.52%24,244,450
Jan 13, 20267.407.767.407.677.673.65%19,798,640
Jan 12, 20267.467.467.277.407.40-0.27%13,934,820
Jan 9, 20267.407.487.357.427.421.37%7,993,256
Jan 8, 20267.207.357.207.327.321.39%6,245,510
Jan 7, 20267.307.377.137.227.22-1.63%9,894,432
Jan 6, 20267.157.347.157.347.343.53%12,361,770
Jan 5, 20267.237.347.077.097.09-1.12%9,192,323
Jan 2, 20267.067.176.977.177.172.58%2,474,000
Dec 31, 20257.117.116.966.996.99-1.13%3,696,000
Dec 30, 20256.967.126.947.077.071.43%9,774,150
Dec 29, 20257.007.076.906.976.97-0.71%12,654,000
Dec 24, 20256.987.036.937.027.020.57%2,797,935
Dec 23, 20257.007.106.936.986.98-8,777,854
Dec 22, 20256.916.996.876.986.981.01%6,300,362
Dec 19, 20256.896.926.846.916.910.14%5,876,000
Dec 18, 20256.876.966.846.906.900.58%7,455,592
Dec 17, 20256.816.886.716.866.860.88%7,638,173
Dec 16, 20256.886.896.786.806.80-1.88%7,298,720
Dec 15, 20257.047.046.866.936.93-1.56%12,764,230
Dec 12, 20257.087.137.007.047.04-0.56%8,622,471
Dec 11, 20257.177.227.067.087.08-1.53%5,742,309
Dec 10, 20257.167.237.087.197.19-0.42%7,551,193
Dec 9, 20257.387.387.167.227.22-1.77%10,549,900
Dec 8, 20257.457.457.237.357.35-1.21%9,235,011
Dec 5, 20257.407.457.327.447.440.81%7,626,000
Dec 4, 20257.447.507.277.387.38-7,658,291
Dec 3, 20257.487.487.337.387.38-1.34%5,079,222
Dec 2, 20257.417.487.407.487.480.81%5,414,000
Dec 1, 20257.257.427.137.427.422.34%11,403,620
Nov 28, 20257.297.347.167.257.25-0.55%6,828,000