Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

China Oilfield Services Limited (2883.HK)

Compare
6.400
-0.080
(-1.23%)
At close: February 21 at 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.5206.5406.3306.4006.40019,582,785
Feb 20, 20256.5206.5506.4606.4806.48010,864,814
Feb 19, 20256.5706.5806.4506.5106.51015,282,487
Feb 18, 20256.5606.5806.4506.5606.5609,914,175
Feb 17, 20256.6706.6806.4706.5106.51026,181,708
Feb 14, 20256.7006.7006.5606.6806.68016,327,573
Feb 13, 20256.8206.8206.6206.6406.64017,004,000
Feb 12, 20256.7806.8206.6806.7806.7809,636,042
Feb 11, 20256.8006.8406.7006.7206.7207,918,899
Feb 10, 20256.8506.9006.7406.8006.8008,377,625
Feb 7, 20256.8806.9506.7806.8206.8209,258,000
Feb 6, 20256.8706.9406.8506.9406.9409,837,250
Feb 5, 20256.9806.9806.8306.9206.9205,519,250
Feb 4, 20257.0207.0206.8106.9106.9103,317,225
Feb 3, 20256.9107.0106.8406.9306.9303,396,000
Jan 28, 20257.0107.0107.0107.0107.010-
Jan 27, 20257.0807.1707.0307.0607.0603,716,441
Jan 24, 20257.0707.1207.0207.1207.1203,316,000
Jan 23, 20257.0207.1206.9907.1207.1204,504,000
Jan 22, 20257.1807.2006.9907.0607.0606,751,894
Jan 21, 20257.3807.4007.1507.2107.2106,572,000
Jan 20, 20257.4907.5507.3207.3507.35011,591,035
Jan 17, 20257.4807.4607.2107.4607.4608,659,631
Jan 16, 20257.2107.4807.2107.3807.3805,416,414
Jan 15, 20257.4007.4407.2207.2507.2508,950,000
Jan 14, 20257.0107.3806.9607.3207.3209,647,021
Jan 13, 20257.0007.1806.9807.0507.0507,987,264
Jan 10, 20257.0607.1406.8806.9306.9306,142,445
Jan 9, 20257.3007.3007.0607.0707.0703,226,000
Jan 8, 20257.2407.3507.1207.2207.2206,250,138
Jan 7, 20257.4607.5507.2307.3207.32015,286,600
Jan 6, 20257.4207.5007.3307.4607.46015,154,000
Jan 3, 20257.0207.3607.0207.3107.31014,344,000
Jan 2, 20257.0507.1306.9207.0107.0105,888,320
Dec 31, 20247.0407.0407.0407.0407.040-
Dec 30, 20246.8807.0006.8006.8806.8807,688,000
Dec 27, 20246.8006.8606.7206.8206.8205,084,000
Dec 24, 20246.8206.8206.8206.8206.820-
Dec 23, 20246.6206.7106.6006.6706.6704,777,510
Dec 20, 20246.6006.6506.5606.5606.5603,279,808
Dec 19, 20246.6406.6506.5606.6006.6005,197,390
Dec 18, 20246.6106.7406.6106.6906.6904,450,000
Dec 17, 20246.6806.7206.6006.6006.6005,245,000
Dec 16, 20246.6906.7606.6506.6906.6906,116,000
Dec 13, 20246.7106.7706.6306.6806.6808,042,000
Dec 12, 20246.7206.7906.6806.7006.7009,467,000
Dec 11, 20246.7606.7606.6506.7206.7207,244,311
Dec 10, 20247.0107.0306.6606.6706.67012,072,853
Dec 9, 20246.7506.8206.6806.8106.8108,722,337
Dec 6, 20246.7306.8206.7206.7306.7306,306,030
Dec 5, 20246.8606.8606.7106.7506.7507,206,112
Dec 4, 20246.8106.9006.7506.7906.7905,915,873
Dec 3, 20246.7106.8606.6506.8006.8008,764,576
Dec 2, 20246.7906.7906.6506.7006.7005,877,489
Nov 29, 20246.8706.8706.7006.7306.7306,330,000
Nov 28, 20246.7806.9006.7506.8006.8006,848,000
Nov 27, 20246.8906.8906.7406.8006.80011,002,495
Nov 26, 20246.9406.9806.8106.8106.8105,953,260
Nov 25, 20246.9107.1506.8907.0107.01015,629,726
Nov 22, 20247.0907.0906.8606.8706.8709,321,400
Nov 21, 20247.1907.1907.0507.0607.0603,498,000
Nov 20, 20247.1407.1707.0907.1507.1502,474,939
Nov 19, 20247.1807.2007.0507.1207.1204,404,305
Nov 18, 20247.0207.2207.0207.1807.1804,551,118
Nov 15, 20247.1007.1707.0407.0507.0504,632,000
Nov 14, 20247.0907.2207.0007.0507.0509,230,000
Nov 13, 20247.1207.2107.0407.1707.1703,342,000
Nov 12, 20247.3507.3707.1307.1507.15014,245,263
Nov 11, 20247.5007.5007.3307.3507.3508,076,000
Nov 8, 20247.7607.7607.5107.5107.5104,316,000
Nov 7, 20247.5407.7707.4407.7007.70011,251,462
Nov 6, 20247.4807.7707.4607.5407.54012,002,000
Nov 5, 20247.6607.6607.4407.5507.5504,171,754
Nov 4, 20247.6907.6907.3707.4807.4804,900,240
Nov 1, 20247.4007.6507.3107.5107.51010,568,540
Oct 31, 20247.3607.4007.1907.2807.28015,748,582
Oct 30, 20247.2407.4307.1207.4007.4009,288,000
Oct 29, 20247.4307.5207.2507.2907.2908,596,000
Oct 28, 20247.4407.5007.2507.4307.4307,848,829
Oct 25, 20247.4607.6507.4007.4607.4606,044,000
Oct 24, 20247.4807.5007.3407.4607.4606,206,000
Oct 23, 20247.6007.6407.4607.5407.5405,986,237
Oct 22, 20247.5507.6807.5407.5507.5504,716,909
Oct 21, 20247.5107.7007.4807.5407.54010,334,000
Oct 18, 20247.2607.7507.2607.6007.60015,334,000
Oct 17, 20247.3407.7407.3107.3307.33020,360,000
Oct 16, 20247.2507.4307.1407.4107.41011,452,798
Oct 15, 20247.5007.8007.2807.3507.35024,077,422
Oct 14, 20247.5007.7107.4807.5607.56012,249,024
Oct 10, 20247.2407.7107.2407.6207.62024,966,811
Oct 9, 20247.4007.4606.9207.1407.14028,200,048
Oct 8, 20248.5308.6107.3407.4107.41064,400,730
Oct 7, 20248.2008.4108.0308.4108.41021,712,498
Oct 4, 20247.5007.9807.4407.9807.98020,352,020
Oct 3, 20247.4807.6407.2007.3907.39028,057,946
Oct 2, 20247.5007.5607.2107.4807.48024,642,690
Sep 30, 20246.9007.2806.7807.1507.15040,947,375
Sep 27, 20246.8606.9306.6406.7006.70049,240,855
Sep 26, 20246.8506.9506.7606.8506.85019,328,642
Sep 25, 20246.7706.9706.7606.8206.82017,175,935
Sep 24, 20246.5806.7106.5206.6706.67014,216,000
Sep 23, 20246.5706.6306.4606.4706.4706,852,267
Sep 20, 20246.4306.6206.4206.5106.51010,692,847
Sep 19, 20246.2906.3906.2406.3806.3808,843,375
Sep 17, 20246.2806.3606.2806.2906.2904,630,000
Sep 16, 20246.2406.2806.1806.2606.2602,351,848
Sep 13, 20246.2906.3406.2406.2506.2507,360,377
Sep 12, 20246.2406.3206.2106.2506.2505,998,000
Sep 11, 20246.3206.3606.1106.2406.2409,134,578
Sep 10, 20246.3606.4206.2206.4006.40019,118,000
Sep 9, 20246.7206.7206.3106.3606.36023,550,216
Sep 5, 20246.7306.9606.7306.7606.76014,340,536
Sep 4, 20247.0007.0006.6806.8206.82014,564,000
Sep 3, 20247.2407.2407.0007.0607.0606,182,942
Sep 2, 20247.2907.2907.1607.1907.1904,706,831
Aug 30, 20247.2407.4307.1907.3107.31011,658,948
Aug 29, 20247.1307.3507.0907.2407.24015,473,586
Aug 28, 20246.9007.1406.8807.1307.13013,680,006
Aug 27, 20246.7106.8406.6406.8006.8004,460,500
Aug 26, 20246.6006.7606.6006.6906.69014,418,000
Aug 23, 20246.6306.7306.5506.5606.5607,739,602
Aug 22, 20246.8206.8706.5706.6306.63015,693,405
Aug 21, 20246.7506.9406.7206.9006.9004,951,588
Aug 20, 20246.8906.8906.6906.8006.80010,036,288
Aug 19, 20246.7906.9506.7606.8906.8906,072,000
Aug 16, 20246.7306.8306.7106.7106.7104,988,000
Aug 15, 20246.8006.8006.6006.7206.7209,094,824
Aug 14, 20246.7806.7906.6806.7506.7504,952,956
Aug 13, 20246.7906.8506.6206.7906.79012,163,055
Aug 12, 20246.7506.8106.7006.7906.7902,717,318
Aug 9, 20246.6406.8406.6406.7706.7703,244,000
Aug 8, 20246.7106.7106.5506.6106.6105,394,878
Aug 7, 20246.4006.7306.4006.6606.6605,997,582
Aug 6, 20246.4406.6006.3606.4606.4607,658,000
Aug 5, 20246.5806.6606.3506.3806.38014,154,000
Aug 2, 20246.9506.9506.6106.6606.66013,768,230
Aug 1, 20246.9407.0206.7407.0007.00014,493,026
Jul 31, 20246.5806.9306.5806.8906.89014,679,459
Jul 30, 20246.7606.7706.5506.5506.55010,635,000
Jul 29, 20246.6806.9206.6806.7906.7907,523,918
Jul 26, 20246.6806.7706.6106.6706.6706,868,100
Jul 25, 20246.7806.8106.6006.6206.6209,634,100
Jul 24, 20246.8706.9006.7606.7806.7809,074,741
Jul 23, 20246.8906.9206.7906.8406.84014,860,000
Jul 22, 20246.8706.9006.7306.8506.85012,218,000
Jul 19, 20247.0107.0206.8006.8206.82010,865,003
Jul 18, 20246.9007.0806.8607.0107.01015,544,000
Jul 17, 20247.0207.0606.8506.8806.88021,268,381
Jul 16, 20247.1007.1707.0107.0107.0104,676,922
Jul 15, 20247.2007.2307.0607.0907.0907,476,999
Jul 12, 20247.3007.3407.1107.1807.18012,261,868
Jul 11, 20247.1807.3307.0507.2507.25017,462,070
Jul 10, 20247.3107.4807.1607.1707.1709,137,800
Jul 9, 20247.1507.3607.1207.3507.35017,587,080
Jul 8, 20247.3407.4007.1007.1307.1306,281,218
Jul 5, 20247.4107.4307.1907.3407.34011,794,000
Jul 4, 20247.1807.4507.1807.3907.39015,740,800
Jul 3, 20247.4007.4707.1807.2207.22011,910,000
Jul 2, 20247.5107.6607.3407.3807.3805,992,929
Jun 28, 20247.3307.6007.3107.5007.5005,863,853
Jun 27, 20247.5407.5507.2507.3607.36012,650,400
Jun 26, 20247.6107.6607.4607.6007.6006,957,474
Jun 25, 20247.5507.7307.5407.6807.6807,102,700
Jun 24, 20247.6207.6207.4107.5307.5308,381,300
Jun 21, 20247.6907.7707.6007.6407.64020,125,200
Jun 20, 20247.7007.9207.6507.6907.6906,991,594
Jun 19, 20247.3607.7207.3607.6707.67014,692,920
Jun 18, 20247.3007.3507.2007.3207.3204,290,800
Jun 17, 20247.3207.3507.1407.2307.23010,452,000
Jun 14, 20247.4007.4407.2907.3507.3505,248,500
Jun 13, 20247.4207.5007.3107.3907.3906,796,428
Jun 12, 20247.3807.5207.2407.4207.42015,342,971
Jun 11, 20247.6507.8407.2507.4207.42015,079,141
Jun 7, 2024 0.247 Dividend
Jun 7, 20247.6007.7907.5207.6007.60011,229,249
Jun 6, 20247.8007.9207.6307.7507.51912,018,688
Jun 5, 20248.0508.0507.6807.7307.50015,430,000
Jun 4, 20248.1708.2807.9508.0507.81014,278,678
Jun 3, 20248.3408.5208.1308.1507.9088,204,204
May 31, 20248.4208.6208.3308.3308.08214,074,387
May 30, 20248.5908.6808.4008.4308.1795,341,870
May 29, 20248.7908.7908.5608.6308.3736,852,875
May 28, 20248.8808.8808.6008.6708.4126,597,703
May 27, 20248.3808.8108.3108.8008.5389,323,359
May 24, 20248.4608.5208.3008.3808.1314,591,300
May 23, 20248.4508.6108.3208.3708.1217,978,154
May 22, 20248.6008.7208.4508.4508.1997,731,652
May 21, 20249.1209.1208.6108.6508.39312,089,224
May 20, 20248.8009.2408.6009.2008.92621,213,162
May 17, 20248.7108.9008.6108.6508.39312,245,166
May 16, 20248.7808.9708.7008.7008.44116,807,641
May 14, 20248.6308.7308.5008.7208.46117,266,418
May 13, 20248.5208.6908.3308.6308.37311,732,897
May 10, 20248.5408.7008.4008.5208.26621,630,590
May 9, 20248.5308.5808.4008.4408.18910,972,853
May 8, 20248.3408.6808.3008.4708.21813,546,332
May 7, 20248.3608.4008.2108.3108.06311,728,000
May 6, 20248.3508.3508.0608.2908.04313,132,222
May 3, 20248.1608.3308.1308.3008.0538,115,750
May 2, 20248.4008.4008.0108.1107.86911,075,057
Apr 30, 20248.5308.7008.4008.4208.16910,305,340
Apr 29, 20249.0909.0908.4808.5208.26622,132,986
Apr 26, 20248.9409.3408.9408.9608.69316,846,100
Apr 25, 20248.8709.0008.7808.8808.6167,998,311
Apr 24, 20248.8008.8908.7508.8708.6066,259,032
Apr 23, 20248.9008.9708.7308.7908.52810,848,501
Apr 22, 20249.2409.2908.7908.9008.6359,395,328
Apr 19, 20249.0009.3809.0009.1908.91711,180,300
Apr 18, 20249.1109.3808.9409.1008.82913,557,004
Apr 17, 20249.0509.3309.0309.2909.0149,509,417
Apr 16, 20249.1509.5509.0209.0908.82015,705,606
Apr 15, 20249.1209.2008.9109.1408.86811,143,729
Apr 12, 20249.0009.2808.8909.2008.92615,006,000
Apr 11, 20248.8009.0008.6309.0008.73223,607,853
Apr 10, 20248.6908.9808.6608.6908.43122,143,866
Apr 9, 20248.7608.8508.4508.6908.43117,607,677
Apr 8, 20248.5709.1408.5508.7508.49064,459,643
Apr 5, 20248.5008.5007.4608.2808.03474,221,528
Apr 3, 20249.80010.0009.7009.8709.57616,795,919
Apr 2, 20249.40010.0009.4009.7009.41130,522,406
Mar 28, 20248.7809.0908.6009.0008.73228,490,481
Mar 27, 20248.4808.8108.2408.7108.45121,347,836
Mar 26, 20248.5808.6008.1808.2808.0348,417,069
Mar 25, 20248.1108.5008.0508.4008.15024,183,000
Mar 22, 20248.3608.5808.0708.1207.87814,463,250
Mar 21, 20248.0008.5408.0008.4108.16020,028,201
Mar 20, 20247.8208.1507.8108.0507.81015,170,282
Mar 19, 20247.9808.0607.7707.8207.58712,332,990
Mar 18, 20247.7207.9707.7107.8507.61619,522,346
Mar 15, 20247.3507.8807.3507.8707.63634,519,257
Mar 14, 20247.0207.4806.9307.3907.17020,518,728
Mar 13, 20247.0207.0806.9006.9006.6955,544,000
Mar 12, 20246.8807.0806.8807.0006.7927,590,735
Mar 11, 20246.9507.1106.8706.9606.7536,651,362
Mar 8, 20246.9307.0606.8407.0006.7926,170,289
Mar 7, 20246.7506.9706.7506.8806.6756,641,578
Mar 6, 20246.7106.7706.6906.7506.5499,944,186
Mar 5, 20246.7806.8606.6406.7106.5104,303,117
Mar 4, 20246.8906.9806.8106.8606.6563,677,715
Mar 1, 20246.8306.9106.8106.8806.6755,073,605
Feb 29, 20246.8306.9606.8006.9006.69512,216,471
Feb 28, 20247.1207.1306.8206.8906.6859,408,652
Feb 27, 20247.0407.2306.9607.1306.9187,069,863
Feb 26, 20247.0107.1506.9807.0806.8696,451,152
Feb 23, 20247.1607.1907.0107.0106.8014,014,000
Feb 22, 20246.9607.1906.8507.1506.9379,176,000
Feb 21, 20246.8307.0006.8306.9606.7535,095,108

Related Tickers

3899.HK CIMC Enric Holdings Limited
6.940
+1.76%
 
BEZ.SI Beng Kuang Marine Limited
0.2300
-4.17%
 
3337.HK Anton Oilfield Services Group
0.880
+7.32%
 
5E2.SI Seatrium Ltd
2.3800
-4.80%