New Zealand markets open in 5 hours 4 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
20.450-0.500 (-2.39%)
At close: 04:08PM HKT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202420.85021.00020.25020.45020.45079,833,378
29 May 202420.75021.15020.60020.95020.95089,948,082
28 May 202420.60021.00020.50020.60020.60082,572,521
27 May 202419.70020.60019.68020.45020.450129,020,371
24 May 202419.20019.76019.20019.62019.620137,768,507
23 May 202418.92019.36018.88019.18019.180136,697,943
22 May 202419.14019.36018.96019.04019.040111,667,265
21 May 202419.68019.80019.14019.22019.220120,154,422
20 May 202419.36019.92019.36019.66019.660159,874,016
17 May 202419.30019.58019.18019.36019.360124,930,097
16 May 202419.68019.68019.20019.32019.320144,789,295
14 May 202419.90020.10019.50019.54019.540123,682,174
13 May 202420.20020.60019.88020.00020.000125,383,251
10 May 202420.20020.65020.10020.50020.500212,510,891
09 May 202420.05020.15019.84019.92019.92075,343,868
08 May 202419.82020.25019.80019.82019.82080,812,720
07 May 202419.78020.05019.72019.82019.82046,359,318
06 May 202420.00020.15019.56019.72019.720177,141,129
03 May 202420.45020.60020.10020.30020.30034,579,606
02 May 202419.98020.45019.84020.20020.20051,199,509
30 Apr 202419.76020.75019.66020.30020.300138,122,063
29 Apr 202419.82019.94019.60019.76019.76091,952,120
26 Apr 202419.72020.20019.54019.68019.680181,912,762
25 Apr 202418.68019.12018.58019.00019.00059,921,808
24 Apr 202418.56018.80018.54018.72018.72055,063,967
23 Apr 202418.32018.58017.96018.42018.42084,301,830
22 Apr 202418.68018.94018.02018.16018.160105,172,961
19 Apr 202418.54019.10018.52018.62018.620111,513,243
18 Apr 202418.64018.80018.36018.40018.40098,918,975
17 Apr 202418.90019.16018.74018.82018.82073,149,985
16 Apr 202419.12019.50018.96019.00019.00066,426,411
15 Apr 202418.92019.50018.90019.38019.38065,831,558
12 Apr 202419.42019.42019.00019.10019.10073,309,413
11 Apr 202418.90019.64018.90019.36019.36081,419,371
10 Apr 202418.76019.34018.62019.16019.16084,264,578
09 Apr 202419.20019.36018.82018.86018.86057,020,795
08 Apr 202419.22019.78018.96019.12019.120104,773,900
05 Apr 202419.30019.40018.86019.30019.30024,463,168
03 Apr 202419.20019.54018.98019.14019.14077,922,947
02 Apr 202418.44019.18018.40019.16019.160136,460,285
28 Mar 202417.74018.30017.50018.12018.12069,413,138
27 Mar 202417.96017.96017.44017.60017.60076,985,115
26 Mar 202418.46018.46017.56017.96017.96068,300,872
25 Mar 202417.92018.20017.92018.02018.02069,906,804
22 Mar 202417.50017.88017.12017.72017.720236,201,897
21 Mar 202418.14018.50017.98018.22018.22081,779,312
20 Mar 202417.84018.18017.62018.08018.08078,932,911
19 Mar 202417.70018.10017.58017.72017.72076,966,683
18 Mar 202417.36017.72017.32017.46017.46061,726,115
15 Mar 202417.82018.02017.26017.48017.48096,733,537
14 Mar 202417.80018.12017.58017.72017.720113,113,268
13 Mar 202417.10017.82017.08017.58017.580110,255,448
12 Mar 202417.26017.50016.96017.38017.380154,061,219
11 Mar 202418.06018.08017.32017.32017.320129,260,348
08 Mar 202417.32018.16017.32017.96017.960150,412,702
07 Mar 202416.88017.56016.88017.20017.200138,202,780
06 Mar 202416.70016.94016.60016.74016.74081,056,644
05 Mar 202416.56016.94016.46016.66016.66073,455,715
04 Mar 202416.48016.80016.40016.70016.700132,193,532
01 Mar 202416.10016.36016.06016.16016.16095,070,009
29 Feb 202416.32016.62016.06016.08016.080101,737,093
28 Feb 202416.80016.94016.34016.44016.440113,325,849
27 Feb 202416.70017.04016.58016.78016.780142,542,335
26 Feb 202416.32016.80016.22016.80016.800133,715,751
23 Feb 202416.38016.68016.12016.36016.360194,736,536
22 Feb 202415.42016.34015.42016.28016.280182,025,706
21 Feb 202415.50015.88015.38015.38015.380122,636,010
20 Feb 202415.18015.70015.14015.58015.580131,816,035
19 Feb 202414.76015.28014.66015.08015.080117,306,483
16 Feb 202414.64014.82014.60014.62014.62030,691,410
15 Feb 202414.52014.58014.38014.54014.54010,008,313
14 Feb 202414.36014.68014.30014.52014.52016,665,151
09 Feb 202414.70014.70014.32014.48014.48015,431,776
08 Feb 202414.60014.76014.56014.64014.64038,507,109
07 Feb 202414.70014.78014.54014.60014.60049,512,605
06 Feb 202414.52014.76014.36014.70014.70050,346,461
05 Feb 202414.20014.56014.20014.38014.38050,202,339
02 Feb 202414.30014.68014.28014.38014.38058,270,880
01 Feb 202414.40014.54014.02014.32014.320100,513,439
31 Jan 202414.52014.74014.42014.46014.46080,495,228
30 Jan 202414.60014.80014.44014.50014.50068,380,761
29 Jan 202414.64015.08014.46014.70014.700136,085,735
26 Jan 202414.58014.86014.54014.58014.580182,668,122
25 Jan 202413.84014.52013.78014.44014.440188,926,998
24 Jan 202413.26013.80013.26013.78013.78080,114,992
23 Jan 202413.10013.44012.98013.26013.26065,887,610
22 Jan 202413.16013.24012.94013.10013.10065,119,665
19 Jan 202413.34013.38013.08013.20013.20051,660,076
18 Jan 202413.20013.36012.98013.28013.28067,074,870
17 Jan 202413.50013.50013.12013.18013.18065,613,924
16 Jan 202413.44013.66013.38013.50013.50058,542,646
15 Jan 202413.54013.66013.46013.58013.58045,845,017
12 Jan 202413.24013.60013.24013.46013.46049,680,548
11 Jan 202413.40013.50013.20013.22013.22056,000,223
10 Jan 202413.54013.74013.36013.36013.36052,416,221
09 Jan 202413.46013.78013.26013.50013.50094,185,676
08 Jan 202413.68013.90013.50013.68013.680122,265,818
05 Jan 202413.36013.66013.24013.58013.58087,380,726
04 Jan 202413.14013.42013.08013.36013.360101,359,770
03 Jan 202413.08013.18013.00013.00013.00066,451,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...