HKSE - Delayed Quote
HKD
China Oilfield Services Limited (2883.HK)
7.765
+0.105
(+1.37%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.640
7.835
7.615
7.765
7.765
11,909,553
Oct 29, 2026
7.700
7.800
7.630
7.660
7.660
11,339,021
Oct 28, 2026
7.630
7.740
7.500
7.725
7.725
12,064,307
Oct 27, 2026
7.975
8.030
7.525
7.630
7.630
25,146,044
Oct 26, 2026
7.335
7.990
7.335
7.980
7.980
27,515,996
Oct 23, 2026
7.355
7.490
7.255
7.405
7.405
7,773,238
Oct 22, 2026
7.485
7.525
7.320
7.410
7.410
7,434,440
Oct 21, 2026
7.660
7.670
7.440
7.480
7.480
5,115,258
Oct 20, 2026
7.530
7.695
7.450
7.615
7.615
10,398,000
Oct 16, 2026
7.600
7.630
7.430
7.530
7.530
9,528,767
Oct 15, 2026
7.740
7.875
7.480
7.550
7.550
13,441,775
Oct 14, 2026
7.645
8.070
7.645
7.880
7.880
16,764,731
Oct 13, 2026
7.705
7.705
7.565
7.645
7.645
4,989,710
Oct 12, 2026
7.680
7.800
7.570
7.660
7.660
13,557,434
Oct 9, 2026
7.745
7.770
7.550
7.655
7.655
7,059,409
Oct 8, 2026
7.460
7.805
7.420
7.750
7.750
14,884,689
Oct 7, 2026
7.300
7.370
7.265
7.340
7.340
3,213,816
Oct 6, 2026
7.255
7.410
7.255
7.340
7.340
2,016,530
Oct 5, 2026
7.290
7.475
7.260
7.290
7.290
3,991,161
Oct 2, 2026
7.585
7.585
7.275
7.330
7.330
4,091,199
Sep 30, 2026
7.305
7.585
7.300
7.500
7.500
11,498,798
Sep 29, 2026
7.235
7.395
7.205
7.315
7.315
13,278,770
Sep 28, 2026
7.360
7.500
7.215
7.300
7.300
22,878,000
Sep 25, 2026
7.750
7.750
7.240
7.405
7.405
6,306,131
Sep 24, 2026
7.435
7.625
7.435
7.525
7.525
12,476,067
Sep 23, 2026
7.380
7.620
7.345
7.515
7.515
11,658,111
Sep 22, 2026
7.700
7.700
7.420
7.425
7.425
9,228,092
Sep 21, 2026
7.455
7.755
7.450
7.685
7.685
9,889,290
Sep 18, 2026
7.560
7.670
7.475
7.540
7.540
23,843,430
Sep 17, 2026
7.770
7.770
7.540
7.600
7.600
18,239,786
Sep 16, 2026
7.870
8.045
7.715
7.860
7.860
17,636,352
Sep 15, 2026
7.630
7.985
7.520
7.865
7.865
36,037,265
Sep 14, 2026
7.760
7.840
7.535
7.660
7.660
20,571,746
Sep 11, 2026
8.040
8.040
7.550
7.610
7.610
34,282,371
Sep 10, 2026
7.680
8.090
7.625
7.845
7.845
39,355,026
Sep 9, 2026
7.680
7.695
7.470
7.685
7.685
12,514,004
Sep 8, 2026
7.250
7.675
7.140
7.650
7.650
11,501,349
Sep 7, 2026
7.340
7.340
7.125
7.175
7.175
10,749,471
Sep 4, 2026
7.270
7.305
7.185
7.265
7.265
7,827,386
Sep 3, 2026
7.550
7.550
7.160
7.185
7.185
12,254,972
Sep 2, 2026
7.790
7.825
7.325
7.505
7.505
11,816,152
Sep 1, 2026
7.400
7.630
7.395
7.610
7.610
16,625,974
Aug 31, 2026
7.340
7.460
7.240
7.370
7.370
18,020,893
Aug 28, 2026
7.275
7.355
7.195
7.340
7.340
11,096,298
Aug 27, 2026
7.215
7.360
7.115
7.275
7.275
9,105,107
Aug 26, 2026
7.180
7.260
7.040
7.215
7.215
15,787,653
Aug 25, 2026
7.490
7.515
7.350
7.400
7.400
5,049,999
Aug 24, 2026
7.445
7.550
7.385
7.490
7.490
5,957,949
Aug 21, 2026
7.450
7.555
7.410
7.485
7.485
6,321,676
Aug 20, 2026
7.390
7.460
7.285
7.435
7.435
6,540,000
Aug 19, 2026
7.340
7.455
7.270
7.355
7.355
8,833,060
Aug 18, 2026
7.020
7.340
7.020
7.340
7.340
10,910,562
Aug 17, 2026
6.935
7.010
6.930
6.985
6.985
3,552,231
Aug 14, 2026
6.875
6.920
6.840
6.890
6.890
2,221,635
Aug 13, 2026
7.005
7.005
6.900
6.910
6.910
3,102,002
Aug 12, 2026
7.030
7.085
6.970
7.065
7.065
3,823,660
Aug 11, 2026
7.100
7.190
7.030
7.080
7.080
4,679,476
Aug 10, 2026
6.865
6.990
6.820
6.975
6.975
6,452,333
Aug 7, 2026
6.930
6.930
6.760
6.865
6.865
5,818,265
Aug 6, 2026
6.925
6.925
6.765
6.825
6.825
5,840,614
Aug 5, 2026
6.910
6.915
6.815
6.880
6.880
5,583,172
Aug 4, 2026
6.960
7.025
6.910
6.980
6.980
6,750,400
Aug 3, 2026
7.120
7.120
6.970
7.025
7.025
6,806,999
Jul 31, 2026
7.200
7.200
7.030
7.080
7.080
5,028,830
Jul 30, 2026
7.260
7.280
7.150
7.220
7.220
6,895,000
Jul 29, 2026
7.010
7.150
6.960
7.150
7.150
7,182,615
Jul 28, 2026
7.000
7.100
6.900
7.020
7.020
4,917,543
Jul 27, 2026
6.950
7.070
6.790
7.010
7.010
3,985,096
Jul 24, 2026
7.260
7.300
7.000
7.050
7.050
5,495,741
Jul 23, 2026
7.260
7.260
7.100
7.190
7.190
4,484,684
Jul 22, 2026
7.140
7.200
7.080
7.170
7.170
8,133,181
Jul 21, 2026
7.030
7.070
6.850
7.040
7.040
7,742,800
Jul 20, 2026
6.900
7.140
6.840
7.070
7.070
13,461,082
Jul 17, 2026
6.790
6.880
6.640
6.760
6.760
10,164,231
Jul 16, 2026
6.770
6.840
6.710
6.790
6.790
5,187,873
Jul 15, 2026
6.850
6.850
6.680
6.780
6.780
5,697,421
Jul 14, 2026
6.780
6.900
6.630
6.870
6.870
16,644,860
Jul 13, 2026
6.540
6.710
6.540
6.680
6.680
7,234,209
Jul 10, 2026
6.470
6.590
6.410
6.490
6.490
8,674,245
Jul 9, 2026
6.590
6.710
6.530
6.530
6.530
11,456,626
Jul 8, 2026
6.350
6.570
6.350
6.570
6.570
14,233,025
Jul 7, 2026
6.480
6.480
6.220
6.270
6.270
10,473,273
Jul 6, 2026
6.480
6.560
6.380
6.460
6.460
7,781,793
Jul 3, 2026
6.270
6.520
6.270
6.440
6.440
9,610,756
Jul 2, 2026
6.230
6.310
6.140
6.260
6.260
13,856,000
Jun 30, 2026
6.300
6.300
6.090
6.250
6.250
16,733,216
Jun 29, 2026
6.360
6.410
6.180
6.320
6.320
9,466,000
Jun 26, 2026
6.500
6.500
6.130
6.270
6.270
19,071,590
Jun 25, 2026
6.510
6.550
6.360
6.430
6.430
13,024,303
Jun 24, 2026
6.710
6.720
6.520
6.600
6.600
9,356,143
Jun 23, 2026
6.790
6.910
6.630
6.710
6.710
12,040,131
Jun 22, 2026
6.900
6.950
6.660
6.770
6.770
17,023,756
Jun 18, 2026
7.240
7.240
6.850
6.900
6.900
9,710,387
Jun 17, 2026
7.300
7.330
7.110
7.180
7.180
6,473,913
Jun 16, 2026
7.460
7.500
7.300
7.330
7.330
4,978,336
Jun 15, 2026
7.720
7.730
7.420
7.550
7.550
6,418,872
Jun 12, 2026
7.380
7.660
7.380
7.650
7.650
4,705,000
Jun 11, 2026
7.380
7.650
7.380
7.490
7.490
4,776,396
Jun 10, 2026
7.650
7.680
7.370
7.490
7.490
8,507,613
Jun 9, 2026
0.323492
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
7.670
7.790
7.530
7.690
7.690
8,441,580
Jun 8, 2026
8.120
8.120
7.890
7.970
7.647
9,233,658
Jun 5, 2026
8.050
8.140
7.950
8.140
7.810
11,292,891
Jun 4, 2026
8.250
8.250
8.010
8.050
7.723
6,785,449
Jun 3, 2026
8.190
8.190
7.970
8.160
7.829
5,504,168
Jun 2, 2026
8.180
8.220
8.010
8.150
7.819
11,223,668
Jun 1, 2026
7.920
8.110
7.850
8.050
7.723
9,367,836
May 29, 2026
7.920
7.960
7.840
7.900
7.579
13,981,391
May 28, 2026
8.220
8.220
7.860
7.970
7.647
8,486,415
May 27, 2026
8.340
8.340
8.040
8.140
7.810
4,976,416
May 26, 2026
8.350
8.350
8.030
8.270
7.934
6,960,155
May 22, 2026
8.270
8.460
8.170
8.400
8.059
11,202,792
May 21, 2026
8.580
8.580
8.230
8.270
7.934
8,287,797
May 20, 2026
8.550
8.710
8.530
8.600
8.251
6,324,000
May 19, 2026
8.550
8.760
8.470
8.540
8.193
10,251,807
May 18, 2026
8.550
8.660
8.470
8.560
8.213
8,032,000
May 15, 2026
8.460
8.590
8.320
8.500
8.155
8,169,317
May 14, 2026
8.650
8.650
8.370
8.460
8.117
4,945,353
May 13, 2026
8.580
8.640
8.460
8.590
8.241
4,388,000
May 12, 2026
8.580
8.600
8.500
8.550
8.203
3,932,514
May 11, 2026
8.590
8.640
8.520
8.530
8.184
6,707,872
May 8, 2026
8.630
8.700
8.450
8.500
8.155
8,965,492
May 7, 2026
9.100
9.100
8.600
8.630
8.280
16,010,258
May 6, 2026
9.460
9.460
9.120
9.200
8.827
9,504,312
May 5, 2026
9.580
9.630
9.410
9.460
9.076
2,480,155
May 4, 2026
9.440
9.580
9.400
9.460
9.076
2,058,555
Apr 30, 2026
9.540
9.730
9.430
9.430
9.047
12,862,306
Apr 29, 2026
9.390
9.540
9.200
9.470
9.086
13,752,750
Apr 28, 2026
9.150
9.400
9.130
9.330
8.951
10,837,894
Apr 27, 2026
9.010
9.290
8.960
9.160
8.788
10,908,460
Apr 24, 2026
9.350
9.350
8.930
8.970
8.606
11,988,289
Apr 23, 2026
8.640
9.280
8.640
9.250
8.875
25,690,460
Apr 22, 2026
8.730
8.840
8.590
8.650
8.299
8,774,974
Apr 21, 2026
8.690
8.790
8.620
8.730
8.376
9,115,174
Apr 20, 2026
8.980
8.980
8.580
8.720
8.366
11,144,000
Apr 17, 2026
9.000
9.100
8.810
8.920
8.558
5,052,306
Apr 16, 2026
9.080
9.080
8.830
8.960
8.596
9,154,000
Apr 15, 2026
9.240
9.240
9.000
9.080
8.711
8,267,700
Apr 14, 2026
9.250
9.410
9.140
9.250
8.875
7,943,751
Apr 13, 2026
9.480
9.720
9.240
9.330
8.951
12,815,987
Apr 10, 2026
9.380
9.420
9.170
9.340
8.961
7,236,741
Apr 9, 2026
9.390
9.520
9.270
9.420
9.038
9,251,569
Apr 8, 2026
9.150
9.400
9.010
9.390
9.009
23,117,416
Apr 2, 2026
9.000
9.320
9.000
9.270
8.894
11,549,001
Apr 1, 2026
9.100
9.300
8.980
9.040
8.673
13,868,324
Mar 31, 2026
9.390
9.540
8.940
9.030
8.663
23,318,272
Mar 30, 2026
9.930
10.040
9.300
9.340
8.961
17,933,534
Mar 27, 2026
9.860
9.950
9.680
9.800
9.402
10,649,494
Mar 26, 2026
9.560
9.880
9.510
9.860
9.460
13,757,339
Mar 25, 2026
9.440
9.650
9.200
9.560
9.172
17,598,349
Mar 24, 2026
9.410
9.460
9.160
9.280
8.903
13,776,851
Mar 23, 2026
9.630
9.630
9.240
9.440
9.057
12,009,292
Mar 20, 2026
9.480
9.620
9.300
9.570
9.182
13,810,563
Mar 19, 2026
9.820
9.960
9.430
9.500
9.114
20,860,767
Mar 18, 2026
9.550
9.620
9.380
9.550
9.162
15,712,023
Mar 17, 2026
9.700
9.700
9.400
9.520
9.134
20,778,986
Mar 16, 2026
9.750
10.090
9.630
9.770
9.373
18,762,338
Mar 13, 2026
9.910
10.100
9.570
9.670
9.278
22,813,000
Mar 12, 2026
10.180
10.260
9.780
9.820
9.421
21,009,629
Mar 11, 2026
9.650
9.980
9.550
9.960
9.556
22,512,246
Mar 10, 2026
9.690
9.900
9.470
9.800
9.402
34,412,130
Mar 9, 2026
10.800
11.120
9.900
10.050
9.642
82,860,394
Mar 6, 2026
10.190
10.380
10.030
10.200
9.786
24,871,378
Mar 5, 2026
10.230
10.640
9.840
10.110
9.700
60,407,706
Mar 4, 2026
11.130
11.190
10.050
10.290
9.872
55,556,262
Mar 3, 2026
11.040
11.740
10.730
11.110
10.659
130,789,145
Mar 2, 2026
10.900
11.100
10.300
10.800
10.362
80,650,284
Feb 27, 2026
9.980
10.140
9.940
10.090
9.680
17,831,145
Feb 26, 2026
10.230
10.500
9.890
10.120
9.709
15,806,442
Feb 25, 2026
10.640
10.840
10.180
10.230
9.815
26,234,688
Feb 24, 2026
10.100
10.800
10.010
10.610
10.179
36,925,988
Feb 23, 2026
10.100
10.280
10.020
10.130
9.719
7,067,353
Feb 20, 2026
9.980
10.120
9.860
10.010
9.604
10,228,617
Feb 16, 2026
9.740
9.740
9.740
9.740
9.345
-
Feb 13, 2026
9.690
9.690
9.310
9.430
9.047
10,311,586
Feb 12, 2026
9.550
9.800
9.540
9.790
9.393
13,777,671
Feb 11, 2026
9.280
9.570
9.150
9.570
9.182
13,877,535
Feb 10, 2026
9.050
9.370
8.980
9.270
8.894
19,650,736
Feb 9, 2026
9.000
9.050
8.880
8.950
8.587
10,996,872
Feb 6, 2026
8.740
9.070
8.670
8.950
8.587
15,599,092
Feb 5, 2026
8.980
8.980
8.610
8.860
8.500
8,080,904
Feb 4, 2026
8.770
8.960
8.700
8.870
8.510
11,770,866
Feb 3, 2026
8.620
8.710
8.520
8.700
8.347
11,399,608
Feb 2, 2026
8.570
8.640
8.340
8.500
8.155
24,598,490
Jan 30, 2026
8.950
9.100
8.470
8.570
8.222
21,250,381
Jan 29, 2026
9.120
9.160
8.710
8.860
8.500
29,688,980
Jan 28, 2026
8.730
9.130
8.690
9.000
8.635
22,620,764
Jan 27, 2026
8.620
8.710
8.400
8.590
8.241
8,838,302
Jan 26, 2026
8.460
8.870
8.450
8.620
8.270
21,518,601
Jan 23, 2026
8.310
8.400
8.230
8.350
8.011
7,519,240
Jan 22, 2026
8.100
8.530
8.100
8.340
8.001
22,966,878
Jan 21, 2026
7.890
8.100
7.890
8.100
7.771
13,800,801
Jan 20, 2026
7.920
7.980
7.800
7.890
7.570
10,022,000
Jan 19, 2026
7.710
8.000
7.710
7.930
7.608
9,159,000
Jan 16, 2026
7.970
7.970
7.740
7.850
7.531
10,632,327
Jan 15, 2026
7.920
8.070
7.880
8.000
7.675
8,791,656
Jan 14, 2026
7.680
8.050
7.680
7.940
7.618
24,244,450
Jan 13, 2026
7.400
7.760
7.400
7.670
7.359
19,798,643
Jan 12, 2026
7.460
7.460
7.270
7.400
7.100
13,934,824
Jan 9, 2026
7.400
7.480
7.350
7.420
7.119
7,993,256
Jan 8, 2026
7.200
7.350
7.200
7.320
7.023
6,245,510
Jan 7, 2026
7.300
7.370
7.130
7.220
6.927
9,894,432
Jan 6, 2026
7.150
7.340
7.150
7.340
7.042
12,361,776
Jan 5, 2026
7.230
7.340
7.070
7.090
6.802
9,192,323
Jan 2, 2026
7.060
7.170
6.970
7.170
6.879
2,474,000
Dec 31, 2025
7.000
7.000
7.000
7.000
6.716
-
Dec 30, 2025
6.960
7.120
6.940
7.070
6.783
9,774,150
Dec 29, 2025
7.000
7.070
6.900
6.970
6.687
12,654,000
Dec 24, 2025
6.980
6.980
6.980
6.980
6.697
-
Dec 23, 2025
7.000
7.100
6.930
6.980
6.697
8,777,854
Dec 22, 2025
6.910
6.990
6.870
6.980
6.697
6,300,362
Dec 19, 2025
6.890
6.920
6.840
6.910
6.630
5,876,000
Dec 18, 2025
6.870
6.960
6.840
6.900
6.620
7,455,592
Dec 17, 2025
6.810
6.880
6.710
6.860
6.582
7,638,173
Dec 16, 2025
6.880
6.890
6.780
6.800
6.524
7,298,720
Dec 15, 2025
7.040
7.040
6.860
6.930
6.649
12,764,232
Dec 12, 2025
7.080
7.130
7.000
7.040
6.754
8,622,471
Dec 11, 2025
7.170
7.220
7.060
7.080
6.793
5,742,309
Dec 10, 2025
7.160
7.230
7.080
7.190
6.898
7,551,193
Dec 9, 2025
7.380
7.380
7.160
7.220
6.927
10,549,907
Dec 8, 2025
7.450
7.450
7.230
7.350
7.052
9,235,011
Dec 5, 2025
7.400
7.450
7.320
7.440
7.138
7,626,000
Dec 4, 2025
7.440
7.500
7.270
7.380
7.080
7,658,291
Dec 3, 2025
7.480
7.480
7.330
7.380
7.080
5,079,222
Dec 2, 2025
7.410
7.480
7.400
7.480
7.176
5,414,000
Dec 1, 2025
7.250
7.420
7.130
7.420
7.119
11,403,623
Nov 28, 2025
7.290
7.340
7.160
7.250
6.956
6,828,000
Nov 27, 2025
7.380
7.380
7.190
7.290
6.994
9,014,196
Nov 26, 2025
7.540
7.540
7.270
7.310
7.013
12,420,019
Nov 25, 2025
7.530
7.540
7.400
7.440
7.138
7,917,010
Nov 24, 2025
7.610
7.610
7.430
7.520
7.215
11,895,557
Nov 21, 2025
7.730
7.730
7.560
7.600
7.292
7,251,849
Nov 20, 2025
7.870
7.870
7.730
7.830
7.512
7,553,683
Nov 19, 2025
7.880
7.980
7.830
7.870
7.551
5,080,375
Nov 18, 2025
8.050
8.060
7.790
7.830
7.512
7,620,248
Nov 17, 2025
7.790
8.040
7.760
8.020
7.694
10,666,361
Nov 14, 2025
7.850
7.950
7.790
7.820
7.503
10,842,345
Nov 13, 2025
7.910
7.960
7.740
7.880
7.560
17,576,601
Nov 12, 2025
7.910
8.070
7.900
8.050
7.723
8,866,338
Nov 11, 2025
7.930
7.970
7.880
7.960
7.637
4,786,396
Nov 10, 2025
7.830
7.950
7.780
7.920
7.599
6,630,800
Nov 7, 2025
7.780
7.880
7.760
7.830
7.512
5,969,300
Nov 6, 2025
7.690
7.860
7.680
7.780
7.464
9,919,904
Nov 5, 2025
7.540
7.770
7.490
7.730
7.416
10,324,829
Nov 4, 2025
7.690
7.700
7.570
7.660
7.349
12,562,000
Nov 3, 2025
7.570
7.700
7.550
7.670
7.359
8,390,822
Oct 31, 2025
7.610
7.740
7.520
7.570
7.263
13,512,000
Oct 30, 2025
7.300
7.640
7.270
7.600
7.292
35,741,324
