CNOOC Limited (0883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 11.420 | 11.440 | 11.240 | 11.340 | 11.340 | 67,487,176 |
| 23 Mar 2023 | 11.440 | 11.560 | 11.380 | 11.500 | 11.500 | 82,144,591 |
| 22 Mar 2023 | 11.420 | 11.680 | 11.280 | 11.400 | 11.400 | 76,816,042 |
| 21 Mar 2023 | 11.360 | 11.460 | 11.160 | 11.280 | 11.280 | 68,623,407 |
| 20 Mar 2023 | 11.500 | 11.720 | 11.180 | 11.300 | 11.300 | 109,294,538 |
| 17 Mar 2023 | 11.400 | 11.800 | 11.300 | 11.600 | 11.600 | 141,766,553 |
| 16 Mar 2023 | 11.420 | 11.480 | 11.140 | 11.240 | 11.240 | 185,795,076 |
| 15 Mar 2023 | 11.660 | 11.880 | 11.500 | 11.820 | 11.820 | 84,897,585 |
| 14 Mar 2023 | 11.960 | 12.060 | 11.620 | 11.720 | 11.720 | 142,560,546 |
| 13 Mar 2023 | 11.680 | 12.180 | 11.640 | 12.080 | 12.080 | 173,659,780 |
| 10 Mar 2023 | 12.080 | 12.200 | 11.400 | 11.400 | 11.400 | 194,568,301 |
| 09 Mar 2023 | 12.060 | 12.360 | 12.060 | 12.240 | 12.240 | 80,587,371 |
| 08 Mar 2023 | 12.180 | 12.260 | 12.040 | 12.040 | 12.040 | 88,841,301 |
| 07 Mar 2023 | 12.020 | 12.680 | 11.960 | 12.380 | 12.380 | 290,135,349 |
| 06 Mar 2023 | 11.600 | 11.980 | 11.560 | 11.980 | 11.980 | 140,046,132 |
| 03 Mar 2023 | 11.380 | 11.660 | 11.380 | 11.580 | 11.580 | 118,537,435 |
| 02 Mar 2023 | 11.260 | 11.480 | 11.100 | 11.340 | 11.340 | 73,088,960 |
| 01 Mar 2023 | 10.980 | 11.360 | 10.960 | 11.260 | 11.260 | 108,598,558 |
| 28 Feb 2023 | 11.200 | 11.300 | 10.980 | 11.020 | 11.020 | 68,311,090 |
| 27 Feb 2023 | 11.320 | 11.400 | 11.120 | 11.160 | 11.160 | 57,034,907 |
| 24 Feb 2023 | 11.500 | 11.520 | 11.360 | 11.380 | 11.380 | 65,100,078 |
| 23 Feb 2023 | 11.500 | 11.660 | 11.440 | 11.480 | 11.480 | 53,072,701 |
| 22 Feb 2023 | 11.680 | 11.740 | 11.500 | 11.520 | 11.520 | 67,344,501 |
| 21 Feb 2023 | 11.440 | 11.740 | 11.380 | 11.620 | 11.620 | 86,432,520 |
| 20 Feb 2023 | 11.340 | 11.540 | 11.300 | 11.380 | 11.380 | 66,083,853 |
| 17 Feb 2023 | 11.320 | 11.500 | 11.320 | 11.360 | 11.360 | 27,198,954 |
| 16 Feb 2023 | 11.400 | 11.520 | 11.320 | 11.380 | 11.380 | 40,375,197 |
| 15 Feb 2023 | 11.500 | 11.500 | 11.320 | 11.360 | 11.360 | 37,349,806 |
| 14 Feb 2023 | 11.460 | 11.580 | 11.380 | 11.460 | 11.460 | 36,464,425 |
| 13 Feb 2023 | 11.340 | 11.560 | 11.260 | 11.400 | 11.400 | 56,835,100 |
| 10 Feb 2023 | 11.400 | 11.520 | 11.240 | 11.300 | 11.300 | 43,925,035 |
| 09 Feb 2023 | 11.540 | 11.660 | 11.380 | 11.460 | 11.460 | 68,582,144 |
| 08 Feb 2023 | 11.500 | 11.660 | 11.480 | 11.560 | 11.560 | 76,773,150 |
| 07 Feb 2023 | 11.180 | 11.540 | 11.180 | 11.400 | 11.400 | 65,609,606 |
| 06 Feb 2023 | 11.220 | 11.240 | 11.020 | 11.160 | 11.160 | 61,145,710 |
| 03 Feb 2023 | 11.520 | 11.520 | 11.180 | 11.260 | 11.260 | 83,996,373 |
| 02 Feb 2023 | 11.580 | 11.600 | 11.420 | 11.540 | 11.540 | 73,627,901 |
| 01 Feb 2023 | 11.300 | 11.700 | 11.240 | 11.600 | 11.600 | 100,826,450 |
| 31 Jan 2023 | 11.300 | 11.380 | 11.140 | 11.360 | 11.360 | 86,571,137 |
| 30 Jan 2023 | 11.600 | 11.640 | 11.320 | 11.380 | 11.380 | 126,381,522 |
| 27 Jan 2023 | 11.480 | 11.700 | 11.440 | 11.640 | 11.640 | 46,279,719 |
| 26 Jan 2023 | 11.400 | 11.680 | 11.260 | 11.480 | 11.480 | 71,953,543 |
| 20 Jan 2023 | 11.000 | 11.460 | 10.980 | 11.380 | 11.380 | 107,027,573 |
| 19 Jan 2023 | 10.700 | 10.880 | 10.700 | 10.800 | 10.800 | 33,428,025 |
| 18 Jan 2023 | 10.560 | 10.920 | 10.560 | 10.840 | 10.840 | 116,123,545 |
| 17 Jan 2023 | 10.520 | 10.640 | 10.460 | 10.500 | 10.500 | 63,656,603 |
| 16 Jan 2023 | 10.600 | 10.800 | 10.460 | 10.500 | 10.500 | 118,594,011 |
| 13 Jan 2023 | 10.460 | 10.580 | 10.420 | 10.460 | 10.460 | 118,352,803 |
| 12 Jan 2023 | 10.240 | 10.400 | 10.200 | 10.340 | 10.340 | 114,712,214 |
| 11 Jan 2023 | 9.990 | 10.200 | 9.920 | 10.100 | 10.100 | 123,595,470 |
| 10 Jan 2023 | 9.940 | 10.020 | 9.890 | 9.950 | 9.950 | 82,963,617 |
| 09 Jan 2023 | 10.080 | 10.080 | 9.930 | 9.950 | 9.950 | 76,774,545 |
| 06 Jan 2023 | 9.970 | 10.080 | 9.970 | 10.000 | 10.000 | 49,369,890 |
| 05 Jan 2023 | 9.980 | 9.980 | 9.860 | 9.970 | 9.970 | 92,914,243 |
| 04 Jan 2023 | 10.060 | 10.180 | 9.960 | 10.040 | 10.040 | 80,198,729 |
| 03 Jan 2023 | 10.000 | 10.140 | 9.870 | 10.100 | 10.100 | 65,916,538 |
| 30 Dec 2022 | 9.940 | 10.060 | 9.880 | 9.980 | 9.980 | 46,487,265 |
| 29 Dec 2022 | 9.950 | 9.970 | 9.890 | 9.940 | 9.940 | 67,615,779 |
| 28 Dec 2022 | 9.910 | 10.040 | 9.910 | 9.980 | 9.980 | 85,475,120 |
| 23 Dec 2022 | 9.790 | 9.860 | 9.750 | 9.810 | 9.810 | 70,938,288 |
| 22 Dec 2022 | 9.920 | 9.930 | 9.770 | 9.810 | 9.810 | 56,627,363 |
| 21 Dec 2022 | 9.880 | 9.930 | 9.710 | 9.820 | 9.820 | 55,304,024 |
| 20 Dec 2022 | 9.900 | 9.970 | 9.820 | 9.870 | 9.870 | 37,155,768 |
| 19 Dec 2022 | 9.970 | 10.020 | 9.810 | 9.950 | 9.950 | 35,155,859 |
| 16 Dec 2022 | 10.000 | 10.060 | 9.900 | 10.000 | 10.000 | 46,726,414 |
| 15 Dec 2022 | 10.060 | 10.200 | 9.990 | 9.990 | 9.990 | 47,007,182 |
| 14 Dec 2022 | 10.020 | 10.140 | 10.020 | 10.060 | 10.060 | 57,153,572 |
| 13 Dec 2022 | 9.930 | 10.060 | 9.890 | 10.000 | 10.000 | 61,668,705 |
| 12 Dec 2022 | 9.790 | 9.870 | 9.740 | 9.850 | 9.850 | 61,227,503 |
| 09 Dec 2022 | 9.740 | 9.850 | 9.740 | 9.820 | 9.820 | 80,501,351 |
| 08 Dec 2022 | 9.870 | 9.900 | 9.760 | 9.810 | 9.810 | 91,784,282 |
| 07 Dec 2022 | 9.910 | 9.960 | 9.740 | 9.940 | 9.940 | 115,698,610 |
| 06 Dec 2022 | 9.970 | 10.060 | 9.930 | 10.040 | 10.040 | 69,246,496 |
| 05 Dec 2022 | 10.120 | 10.140 | 9.960 | 10.060 | 10.060 | 100,405,215 |
| 02 Dec 2022 | 10.180 | 10.200 | 9.960 | 9.970 | 9.970 | 85,529,759 |
| 01 Dec 2022 | 10.280 | 10.360 | 10.020 | 10.100 | 10.100 | 99,057,088 |
| 30 Nov 2022 | 10.180 | 10.320 | 10.080 | 10.200 | 10.200 | 84,910,457 |
| 29 Nov 2022 | 10.100 | 10.180 | 9.990 | 10.180 | 10.180 | 77,092,180 |
| 28 Nov 2022 | 10.000 | 10.120 | 9.920 | 10.060 | 10.060 | 62,288,250 |
| 25 Nov 2022 | 10.200 | 10.320 | 10.160 | 10.240 | 10.240 | 47,871,993 |
| 24 Nov 2022 | 10.120 | 10.240 | 10.100 | 10.200 | 10.200 | 56,222,030 |
| 23 Nov 2022 | 10.200 | 10.460 | 10.140 | 10.260 | 10.260 | 80,232,606 |
| 22 Nov 2022 | 10.040 | 10.240 | 9.910 | 10.160 | 10.160 | 80,018,952 |
| 21 Nov 2022 | 10.100 | 10.100 | 9.900 | 10.040 | 10.040 | 90,907,612 |
| 18 Nov 2022 | 10.280 | 10.320 | 10.140 | 10.200 | 10.200 | 94,974,563 |
| 17 Nov 2022 | 10.360 | 10.480 | 10.260 | 10.380 | 10.380 | 74,263,356 |
| 16 Nov 2022 | 10.480 | 10.560 | 10.420 | 10.440 | 10.440 | 103,382,012 |
| 15 Nov 2022 | 10.280 | 10.500 | 10.220 | 10.480 | 10.480 | 110,938,482 |
| 14 Nov 2022 | 10.380 | 10.560 | 10.220 | 10.320 | 10.320 | 132,186,801 |
| 11 Nov 2022 | 10.300 | 10.340 | 10.180 | 10.320 | 10.320 | 94,683,922 |
| 10 Nov 2022 | 9.990 | 10.140 | 9.930 | 10.100 | 10.100 | 62,569,260 |
| 09 Nov 2022 | 10.080 | 10.280 | 10.080 | 10.180 | 10.180 | 71,463,747 |
| 08 Nov 2022 | 10.240 | 10.300 | 10.100 | 10.200 | 10.200 | 68,968,656 |
| 07 Nov 2022 | 10.000 | 10.320 | 9.960 | 10.140 | 10.140 | 144,069,363 |
| 04 Nov 2022 | 9.770 | 10.000 | 9.740 | 9.880 | 9.880 | 96,418,197 |
| 03 Nov 2022 | 9.800 | 9.860 | 9.700 | 9.720 | 9.720 | 64,882,566 |
| 02 Nov 2022 | 9.700 | 9.920 | 9.590 | 9.880 | 9.880 | 73,372,603 |
| 01 Nov 2022 | 9.440 | 9.810 | 9.370 | 9.670 | 9.670 | 111,503,218 |
| 31 Oct 2022 | 9.840 | 9.850 | 9.280 | 9.360 | 9.360 | 159,861,577 |
| 28 Oct 2022 | 9.850 | 9.950 | 9.690 | 9.770 | 9.770 | 92,794,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
