China Oilfield Services Limited (HKG:2883)
Hong Kong
· Delayed Price · Currency is HKD 7.44
+0.06 (0.81%)
At close: Dec 5, 2025
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.67 | 6.85 | 6.67 | 6.82 | 6.82 | 2.25% | 12,371,030 |
| Oct 8, 2025 | 6.64 | 6.71 | 6.56 | 6.67 | 6.67 | -0.30% | 6,563,296 |
| Oct 6, 2025 | 6.68 | 6.73 | 6.60 | 6.69 | 6.69 | 0.15% | 4,110,000 |
| Oct 3, 2025 | 6.71 | 6.73 | 6.65 | 6.68 | 6.68 | -0.89% | 2,778,000 |
| Oct 2, 2025 | 6.68 | 6.77 | 6.63 | 6.74 | 6.74 | 0.90% | 2,883,883 |
| Sep 30, 2025 | 6.71 | 6.72 | 6.59 | 6.68 | 6.68 | -0.74% | 15,664,150 |
| Sep 29, 2025 | 6.64 | 6.73 | 6.64 | 6.73 | 6.73 | 1.36% | 6,560,344 |
| Sep 26, 2025 | 6.65 | 6.71 | 6.61 | 6.64 | 6.64 | -0.45% | 5,858,048 |
| Sep 25, 2025 | 6.79 | 6.79 | 6.65 | 6.67 | 6.67 | -0.89% | 6,345,495 |
| Sep 24, 2025 | 6.69 | 6.80 | 6.69 | 6.73 | 6.73 | 1.05% | 6,821,300 |