Advertisement
U.S. markets closed

China Oilfield Services Limited (2883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
9.000+0.290 (+3.33%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.7809.0908.6009.0009.00028,490,481
Mar 27, 20248.4808.8108.2408.7108.71021,347,836
Mar 26, 20248.5808.6008.1808.2808.2808,417,069
Mar 25, 20248.1108.5008.0508.4008.40024,183,000
Mar 22, 20248.3608.5808.0708.1208.12014,463,250
Mar 21, 20248.0008.5408.0008.4108.41020,028,201
Mar 20, 20247.8208.1507.8108.0508.05015,170,282
Mar 19, 20247.9808.0607.7707.8207.82012,332,990
Mar 18, 20247.7207.9707.7107.8507.85019,522,346
Mar 15, 20247.3507.8807.3507.8707.87034,519,257
Mar 14, 20247.0207.4806.9307.3907.39020,518,728
Mar 13, 20247.0207.0806.9006.9006.9005,544,000
Mar 12, 20246.8807.0806.8807.0007.0007,590,735
Mar 11, 20246.9507.1106.8706.9606.9606,651,362
Mar 08, 20246.9307.0606.8407.0007.0006,170,289
Mar 07, 20246.7506.9706.7506.8806.8806,641,578
Mar 06, 20246.7106.7706.6906.7506.7509,944,186
Mar 05, 20246.7806.8606.6406.7106.7104,303,117
Mar 04, 20246.8906.9806.8106.8606.8603,677,715
Mar 01, 20246.8306.9106.8106.8806.8805,073,605
Feb 29, 20246.8306.9606.8006.9006.90012,216,471
Feb 28, 20247.1207.1306.8206.8906.8909,408,652
Feb 27, 20247.0407.2306.9607.1307.1307,069,863
Feb 26, 20247.0107.1506.9807.0807.0806,451,152
Feb 23, 20247.1607.1907.0107.0107.0104,014,000
Feb 22, 20246.9607.1906.8507.1507.1509,176,000
Feb 21, 20246.8307.0006.8306.9606.9605,095,108
Feb 20, 20246.8006.9106.7806.8706.8704,814,834
Feb 19, 20246.6306.9106.6306.7906.7906,459,856
Feb 16, 20246.4006.6406.3106.6206.62010,646,844
Feb 15, 20246.5006.5706.3406.4006.4007,182,174
Feb 14, 20246.6006.6106.4006.5506.5506,763,709
Feb 09, 20246.6006.6006.6006.6006.600-
Feb 08, 20246.8406.8906.7406.8206.8204,267,404
Feb 07, 20246.8906.9206.7506.8406.84010,118,000
Feb 06, 20246.9006.9606.8306.9106.9107,448,000
Feb 05, 20246.9407.0206.8306.9206.9207,324,875
Feb 02, 20247.3207.3706.9006.9406.94015,481,352
Feb 01, 20247.4707.4707.2207.2707.2706,684,340
Jan 31, 20247.3807.5107.2407.5107.5108,038,174
Jan 30, 20247.4107.5307.2307.3507.35010,703,468
Jan 29, 20247.4007.6107.3607.5107.5107,224,770
Jan 26, 20247.4507.5307.1007.3507.35012,808,686
Jan 25, 20247.0607.4507.0007.2807.28015,248,504
Jan 24, 20246.8707.0806.8007.0307.0308,050,250
Jan 23, 20246.9206.9306.6906.8606.8605,042,000
Jan 22, 20247.1307.1306.8406.9006.9007,948,214
Jan 19, 20247.3107.3207.0807.1307.1305,273,580
Jan 18, 20247.4207.4307.2007.2907.2906,621,763
Jan 17, 20247.7307.7507.4207.4207.4206,273,728
Jan 16, 20247.7807.8707.7307.7507.7502,237,150
Jan 15, 20247.7607.7607.7607.7607.760-
Jan 12, 20247.7607.8507.7107.7607.7603,364,556
Jan 11, 20247.7607.8907.7507.7507.7504,209,706
Jan 10, 20247.8107.8907.7707.8307.8305,515,954
Jan 09, 20247.9908.0207.8107.8207.8206,526,000
Jan 08, 20248.0508.1107.9007.9907.9903,892,640
Jan 05, 20247.9308.0707.8908.0308.0304,612,303
Jan 04, 20247.9308.1007.8807.9507.9502,916,270
Jan 03, 20247.8907.9507.8207.9307.9303,015,311
Jan 02, 20247.9908.0607.8207.8907.8902,565,556
Dec 29, 20237.9508.0007.8707.9807.9803,259,233
Dec 28, 20237.8608.0407.7208.0008.0003,293,000
Dec 27, 20237.8107.9507.7107.8507.8504,292,000
Dec 22, 20237.8007.8907.7607.8107.8101,264,164
Dec 21, 20237.9607.9607.7007.8007.8002,800,286
Dec 20, 20237.9207.9907.7607.7807.7803,556,000
Dec 19, 20237.8007.8407.7007.8307.8302,771,000
Dec 18, 20237.9407.9007.7307.8307.8306,419,172
Dec 15, 20237.8908.0207.8007.9307.9306,653,630
Dec 14, 20237.9307.9307.7307.8007.8004,156,000
Dec 13, 20237.9007.9007.7207.8307.8305,157,340
Dec 12, 20237.8808.0007.8507.9107.9103,427,806
Dec 11, 20238.0308.1407.8108.0608.0603,160,000
Dec 08, 20238.0308.1907.9408.0308.0303,666,900
Dec 07, 20238.1308.1508.0008.0208.0207,873,068
Dec 06, 20238.3508.3508.0608.1808.1803,552,176
Dec 05, 20238.1908.2408.1008.1508.1505,054,000
Dec 04, 20238.3108.3908.1208.1808.1806,585,207
Dec 01, 20238.4008.4408.3108.3308.3304,229,405
Nov 30, 20238.3008.4808.2508.4008.4009,790,233
Nov 29, 20238.3808.4408.3008.3408.3403,468,000
Nov 28, 20238.4208.5008.1908.4008.4006,151,250
Nov 27, 20238.5808.6208.4108.4408.4405,246,000
Nov 24, 20238.7108.8208.5808.5808.5801,426,000
Nov 23, 20238.6508.7408.6508.7208.7201,594,000
Nov 22, 20238.7008.7808.6308.6908.6902,210,000
Nov 21, 20238.8408.9608.6708.7008.7002,458,000
Nov 20, 20238.6008.8608.6008.8008.8004,678,000
Nov 17, 20238.6808.7508.5108.5208.5204,936,539
Nov 16, 20238.8008.9208.6108.7808.7803,425,576
Nov 15, 20238.8108.9408.7608.8708.8706,712,000
Nov 14, 20238.8808.9808.6908.7208.7201,454,900
Nov 13, 20238.8608.9308.7708.8408.8401,549,677
Nov 10, 20238.6309.0008.5808.8508.8505,567,874
Nov 09, 20238.6808.7408.4708.6708.6706,952,507
Nov 08, 20238.8008.8008.5808.6508.6504,036,200
Nov 07, 20239.0009.1108.7508.8208.8205,518,954
Nov 06, 20239.2609.2608.9308.9908.99020,254,980
Nov 03, 20239.1009.2909.0809.1509.1501,906,722
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...