CNOOC Limited (0883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:15AM HKT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 22.000 | 22.200 | 20.400 | 21.250 | 21.250 | 184,363,649 |
| 07 Oct 2024 | 21.900 | 22.250 | 21.200 | 22.050 | 22.050 | 90,368,789 |
| 04 Oct 2024 | 21.550 | 21.700 | 21.100 | 21.550 | 21.550 | 93,652,313 |
| 03 Oct 2024 | 20.300 | 21.000 | 20.150 | 20.900 | 20.900 | 99,033,030 |
| 02 Oct 2024 | 20.200 | 20.600 | 19.620 | 20.400 | 20.400 | 178,880,465 |
| 30 Sept 2024 | 18.860 | 19.540 | 18.760 | 19.420 | 19.420 | 316,965,798 |
| 27 Sept 2024 | 18.080 | 18.700 | 17.540 | 18.580 | 18.580 | 379,095,541 |
| 26 Sept 2024 | 19.600 | 19.760 | 18.300 | 18.400 | 18.400 | 455,750,772 |
| 25 Sept 2024 | 20.600 | 20.650 | 19.560 | 19.680 | 19.680 | 153,824,831 |
| 24 Sept 2024 | 19.200 | 19.900 | 19.160 | 19.760 | 19.760 | 138,176,442 |
| 23 Sept 2024 | 19.100 | 19.280 | 18.900 | 18.980 | 18.980 | 76,073,013 |
| 20 Sept 2024 | 18.980 | 19.400 | 18.860 | 18.900 | 18.900 | 94,133,374 |
| 19 Sept 2024 | 18.800 | 18.880 | 18.320 | 18.800 | 18.800 | 125,938,648 |
| 17 Sept 2024 | 18.580 | 18.920 | 18.540 | 18.780 | 18.780 | 35,350,031 |
| 16 Sept 2024 | 18.180 | 18.500 | 18.140 | 18.420 | 18.420 | 20,440,956 |
| 13 Sept 2024 | 18.300 | 18.720 | 18.300 | 18.480 | 18.480 | 78,299,262 |
| 12 Sept 2024 | 18.220 | 18.300 | 17.800 | 18.160 | 18.160 | 97,405,548 |
| 12 Sept 2024 | 0.74 Dividend | |||||
| 11 Sept 2024 | 18.400 | 18.720 | 18.000 | 18.720 | 17.980 | 239,802,002 |
| 10 Sept 2024 | 19.100 | 19.360 | 18.860 | 19.160 | 18.403 | 102,490,404 |
| 09 Sept 2024 | 19.440 | 19.440 | 18.780 | 19.080 | 18.326 | 206,256,784 |
| 05 Sept 2024 | 20.000 | 20.100 | 19.620 | 19.840 | 19.056 | 96,439,474 |
| 04 Sept 2024 | 20.300 | 20.450 | 19.840 | 19.900 | 19.113 | 176,587,092 |
| 03 Sept 2024 | 21.150 | 21.350 | 20.900 | 21.250 | 20.410 | 55,643,919 |
| 02 Sept 2024 | 21.200 | 21.300 | 20.900 | 21.150 | 20.314 | 63,064,626 |
| 30 Aug 2024 | 21.450 | 21.800 | 21.150 | 21.550 | 20.698 | 70,864,018 |
| 29 Aug 2024 | 21.250 | 21.600 | 20.850 | 21.200 | 20.362 | 91,798,782 |
| 28 Aug 2024 | 21.250 | 21.500 | 21.150 | 21.300 | 20.458 | 48,648,549 |
| 27 Aug 2024 | 21.050 | 21.550 | 20.900 | 21.400 | 20.554 | 93,091,495 |
| 26 Aug 2024 | 20.700 | 21.150 | 20.700 | 20.700 | 19.882 | 78,327,169 |
| 23 Aug 2024 | 20.200 | 20.550 | 20.200 | 20.450 | 19.642 | 32,999,258 |
| 22 Aug 2024 | 20.200 | 20.250 | 19.920 | 20.250 | 19.450 | 62,219,995 |
| 21 Aug 2024 | 20.100 | 20.450 | 19.820 | 20.350 | 19.546 | 55,527,586 |
| 20 Aug 2024 | 20.350 | 20.500 | 19.980 | 20.150 | 19.353 | 64,786,613 |
| 19 Aug 2024 | 20.450 | 20.750 | 20.300 | 20.550 | 19.738 | 64,493,333 |
| 16 Aug 2024 | 20.100 | 20.700 | 20.100 | 20.600 | 19.786 | 76,395,226 |
| 15 Aug 2024 | 19.900 | 20.150 | 19.840 | 19.920 | 19.133 | 46,437,660 |
| 14 Aug 2024 | 20.100 | 20.150 | 19.900 | 19.980 | 19.190 | 41,663,326 |
| 13 Aug 2024 | 20.150 | 20.400 | 19.960 | 20.050 | 19.257 | 60,727,878 |
| 12 Aug 2024 | 20.000 | 20.250 | 19.620 | 19.740 | 18.960 | 52,881,997 |
| 09 Aug 2024 | 19.800 | 20.400 | 19.740 | 19.900 | 19.113 | 102,340,443 |
| 08 Aug 2024 | 19.540 | 19.680 | 19.220 | 19.640 | 18.864 | 80,445,093 |
| 07 Aug 2024 | 18.720 | 19.580 | 18.720 | 19.240 | 18.479 | 69,955,606 |
| 06 Aug 2024 | 19.500 | 19.720 | 18.700 | 18.860 | 18.114 | 121,937,960 |
| 05 Aug 2024 | 19.600 | 19.880 | 18.720 | 19.100 | 18.345 | 266,986,598 |
| 02 Aug 2024 | 20.400 | 20.400 | 20.000 | 20.400 | 19.594 | 107,681,965 |
| 01 Aug 2024 | 20.850 | 21.200 | 20.500 | 20.900 | 20.074 | 105,846,403 |
| 31 Jul 2024 | 19.980 | 20.550 | 19.640 | 20.500 | 19.690 | 91,746,632 |
| 30 Jul 2024 | 20.400 | 20.400 | 19.740 | 19.920 | 19.133 | 139,683,861 |
| 29 Jul 2024 | 19.960 | 20.900 | 19.920 | 20.600 | 19.786 | 102,631,064 |
| 26 Jul 2024 | 20.000 | 20.500 | 19.740 | 19.900 | 19.113 | 96,014,049 |
| 25 Jul 2024 | 20.700 | 20.700 | 19.680 | 19.800 | 19.017 | 131,905,090 |
| 24 Jul 2024 | 20.300 | 20.850 | 20.150 | 20.600 | 19.786 | 82,264,004 |
| 23 Jul 2024 | 20.300 | 20.850 | 20.250 | 20.350 | 19.546 | 102,438,928 |
| 22 Jul 2024 | 20.150 | 20.800 | 19.900 | 20.450 | 19.642 | 166,099,279 |
| 19 Jul 2024 | 21.400 | 21.400 | 20.300 | 20.500 | 19.690 | 199,162,522 |
| 18 Jul 2024 | 21.400 | 21.800 | 21.100 | 21.550 | 20.698 | 115,026,272 |
| 17 Jul 2024 | 22.300 | 22.400 | 20.700 | 21.150 | 20.314 | 242,663,931 |
| 16 Jul 2024 | 22.800 | 22.900 | 22.300 | 22.300 | 21.418 | 62,739,922 |
| 15 Jul 2024 | 22.600 | 23.100 | 22.400 | 22.500 | 21.611 | 65,665,859 |
| 12 Jul 2024 | 22.850 | 23.050 | 22.500 | 22.850 | 21.947 | 56,447,198 |
| 11 Jul 2024 | 22.500 | 22.700 | 22.150 | 22.600 | 21.707 | 63,462,728 |
| 10 Jul 2024 | 22.950 | 23.000 | 22.000 | 22.150 | 21.274 | 120,267,510 |
| 09 Jul 2024 | 23.050 | 23.200 | 22.800 | 22.950 | 22.043 | 63,223,494 |
| 08 Jul 2024 | 23.200 | 23.400 | 22.900 | 23.150 | 22.235 | 51,745,576 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 23.450 | 23.550 | 22.950 | 23.400 | 22.475 | 63,531,266 |
| 03 Jul 2024 | 23.450 | 23.900 | 23.200 | 23.400 | 22.475 | 68,005,840 |
| 02 Jul 2024 | 23.000 | 23.550 | 22.900 | 23.400 | 22.475 | 98,584,548 |
| 28 Jun 2024 | 22.000 | 22.650 | 21.750 | 22.400 | 21.515 | 92,792,080 |
| 27 Jun 2024 | 22.400 | 22.500 | 21.650 | 21.750 | 20.890 | 92,841,751 |
| 26 Jun 2024 | 22.700 | 22.750 | 22.200 | 22.550 | 21.659 | 59,717,334 |
| 25 Jun 2024 | 22.800 | 22.950 | 22.450 | 22.700 | 21.803 | 77,789,691 |
| 24 Jun 2024 | 22.650 | 23.250 | 22.100 | 22.550 | 21.659 | 98,532,556 |
| 21 Jun 2024 | 23.300 | 23.350 | 22.400 | 22.750 | 21.851 | 107,259,398 |
| 20 Jun 2024 | 22.850 | 23.600 | 22.650 | 23.500 | 22.571 | 124,025,009 |
| 19 Jun 2024 | 21.700 | 22.750 | 21.600 | 22.700 | 21.803 | 121,173,091 |
| 18 Jun 2024 | 21.350 | 21.600 | 21.150 | 21.450 | 20.602 | 55,711,808 |
| 17 Jun 2024 | 21.300 | 21.600 | 21.100 | 21.100 | 20.266 | 62,367,024 |
| 14 Jun 2024 | 21.250 | 21.750 | 20.900 | 21.300 | 20.458 | 74,770,386 |
| 13 Jun 2024 | 21.400 | 21.750 | 21.200 | 21.400 | 20.554 | 87,097,765 |
| 13 Jun 2024 | 0.66 Dividend | |||||
| 12 Jun 2024 | 21.300 | 21.900 | 21.200 | 21.800 | 20.304 | 137,862,229 |
| 11 Jun 2024 | 21.400 | 21.600 | 20.850 | 21.300 | 19.839 | 120,266,858 |
| 07 Jun 2024 | 21.400 | 21.650 | 21.000 | 21.250 | 19.792 | 61,362,771 |
| 06 Jun 2024 | 20.500 | 21.350 | 20.500 | 21.100 | 19.652 | 91,173,492 |
| 05 Jun 2024 | 20.500 | 20.600 | 20.150 | 20.300 | 18.907 | 127,717,595 |
| 04 Jun 2024 | 20.450 | 20.950 | 20.100 | 20.650 | 19.233 | 184,816,170 |
| 03 Jun 2024 | 20.900 | 21.750 | 20.750 | 21.050 | 19.606 | 125,046,760 |
| 31 May 2024 | 20.300 | 21.100 | 20.250 | 20.900 | 19.466 | 73,855,895 |
| 30 May 2024 | 20.850 | 21.000 | 20.250 | 20.450 | 19.047 | 79,833,378 |
| 29 May 2024 | 20.750 | 21.150 | 20.600 | 20.950 | 19.513 | 89,948,082 |
| 28 May 2024 | 20.600 | 21.000 | 20.500 | 20.600 | 19.187 | 82,572,521 |
| 27 May 2024 | 19.700 | 20.600 | 19.680 | 20.450 | 19.047 | 129,020,371 |
| 24 May 2024 | 19.200 | 19.760 | 19.200 | 19.620 | 18.274 | 137,768,507 |
| 23 May 2024 | 18.920 | 19.360 | 18.880 | 19.180 | 17.864 | 136,697,943 |
| 22 May 2024 | 19.140 | 19.360 | 18.960 | 19.040 | 17.734 | 111,667,265 |
| 21 May 2024 | 19.680 | 19.800 | 19.140 | 19.220 | 17.901 | 120,154,422 |
| 20 May 2024 | 19.360 | 19.920 | 19.360 | 19.660 | 18.311 | 159,874,016 |
| 17 May 2024 | 19.300 | 19.580 | 19.180 | 19.360 | 18.032 | 124,930,097 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.