CNOOC Limited (0883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:03AM HKT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 9.700 | 9.780 | 9.690 | 9.730 | 9.730 | 6,078,000 |
| 09 Aug 2022 | 9.640 | 9.820 | 9.630 | 9.660 | 9.660 | 52,052,936 |
| 08 Aug 2022 | 9.450 | 9.720 | 9.420 | 9.630 | 9.630 | 39,163,399 |
| 05 Aug 2022 | 9.590 | 9.590 | 9.330 | 9.510 | 9.510 | 112,796,281 |
| 04 Aug 2022 | 9.630 | 9.740 | 9.610 | 9.630 | 9.630 | 40,576,711 |
| 03 Aug 2022 | 9.760 | 9.820 | 9.610 | 9.670 | 9.670 | 47,687,882 |
| 02 Aug 2022 | 9.800 | 9.800 | 9.660 | 9.750 | 9.750 | 88,782,140 |
| 01 Aug 2022 | 10.100 | 10.140 | 9.930 | 10.040 | 10.040 | 47,219,002 |
| 29 Jul 2022 | 10.200 | 10.200 | 9.860 | 10.000 | 10.000 | 73,353,426 |
| 28 Jul 2022 | 10.080 | 10.160 | 9.990 | 10.100 | 10.100 | 91,811,101 |
| 27 Jul 2022 | 9.910 | 10.060 | 9.850 | 9.940 | 9.940 | 57,034,036 |
| 26 Jul 2022 | 9.890 | 10.100 | 9.890 | 10.000 | 10.000 | 75,038,603 |
| 25 Jul 2022 | 9.840 | 9.950 | 9.700 | 9.770 | 9.770 | 48,259,675 |
| 22 Jul 2022 | 9.780 | 9.970 | 9.780 | 9.850 | 9.850 | 51,616,933 |
| 21 Jul 2022 | 10.000 | 10.000 | 9.760 | 9.790 | 9.790 | 69,030,935 |
| 20 Jul 2022 | 10.020 | 10.100 | 9.980 | 10.000 | 10.000 | 74,116,218 |
| 19 Jul 2022 | 9.900 | 10.020 | 9.820 | 9.960 | 9.960 | 118,480,164 |
| 18 Jul 2022 | 9.470 | 9.880 | 9.430 | 9.850 | 9.850 | 114,569,486 |
| 15 Jul 2022 | 9.530 | 9.590 | 9.220 | 9.320 | 9.320 | 130,248,994 |
| 14 Jul 2022 | 9.680 | 9.680 | 9.390 | 9.470 | 9.470 | 68,380,130 |
| 13 Jul 2022 | 9.660 | 9.690 | 9.490 | 9.580 | 9.580 | 122,653,352 |
| 12 Jul 2022 | 9.850 | 9.940 | 9.800 | 9.800 | 9.800 | 32,362,971 |
| 11 Jul 2022 | 9.900 | 9.920 | 9.740 | 9.840 | 9.840 | 53,471,169 |
| 08 Jul 2022 | 10.000 | 10.060 | 9.880 | 9.890 | 9.890 | 74,251,940 |
| 07 Jul 2022 | 9.740 | 9.870 | 9.680 | 9.840 | 9.840 | 123,888,974 |
| 06 Jul 2022 | 9.990 | 10.140 | 9.770 | 9.900 | 9.900 | 240,046,993 |
| 05 Jul 2022 | 10.460 | 10.600 | 10.360 | 10.400 | 10.400 | 85,634,630 |
| 04 Jul 2022 | 10.340 | 10.580 | 10.240 | 10.280 | 10.280 | 76,835,487 |
| 30 Jun 2022 | 10.300 | 10.540 | 10.260 | 10.360 | 10.360 | 110,008,265 |
| 29 Jun 2022 | 10.500 | 10.700 | 10.360 | 10.440 | 10.440 | 98,753,145 |
| 28 Jun 2022 | 10.360 | 10.540 | 10.300 | 10.480 | 10.480 | 144,296,803 |
| 27 Jun 2022 | 9.950 | 10.180 | 9.920 | 10.120 | 10.120 | 115,314,886 |
| 24 Jun 2022 | 9.960 | 10.060 | 9.760 | 9.860 | 9.860 | 188,768,219 |
| 23 Jun 2022 | 9.890 | 10.100 | 9.840 | 10.000 | 10.000 | 126,925,292 |
| 22 Jun 2022 | 10.240 | 10.300 | 9.800 | 9.830 | 9.830 | 179,566,442 |
| 21 Jun 2022 | 10.220 | 10.400 | 10.080 | 10.220 | 10.220 | 88,127,334 |
| 20 Jun 2022 | 10.220 | 10.240 | 9.890 | 10.140 | 10.140 | 317,094,884 |
| 17 Jun 2022 | 10.600 | 10.780 | 10.380 | 10.520 | 10.520 | 159,833,418 |
| 16 Jun 2022 | 10.960 | 11.040 | 10.500 | 10.600 | 10.600 | 207,014,065 |
| 15 Jun 2022 | 11.180 | 11.340 | 10.880 | 11.020 | 11.020 | 129,549,300 |
| 14 Jun 2022 | 11.140 | 11.400 | 11.080 | 11.180 | 11.180 | 130,900,033 |
| 13 Jun 2022 | 11.180 | 11.360 | 11.000 | 11.280 | 11.280 | 162,343,672 |
| 10 Jun 2022 | 11.320 | 11.620 | 11.260 | 11.380 | 11.380 | 137,535,856 |
| 09 Jun 2022 | 11.640 | 11.640 | 11.420 | 11.420 | 11.420 | 235,830,282 |
| 09 Jun 2022 | 1.18 Dividend | |||||
| 08 Jun 2022 | 12.200 | 12.420 | 12.160 | 12.360 | 11.180 | 247,703,049 |
| 07 Jun 2022 | 12.180 | 12.260 | 12.060 | 12.100 | 10.945 | 144,130,860 |
| 06 Jun 2022 | 12.320 | 12.420 | 12.140 | 12.200 | 11.035 | 122,265,684 |
| 02 Jun 2022 | 12.040 | 12.120 | 11.880 | 12.040 | 10.891 | 108,802,009 |
| 01 Jun 2022 | 12.240 | 12.460 | 12.140 | 12.200 | 11.035 | 98,647,767 |
| 31 May 2022 | 12.300 | 12.540 | 12.280 | 12.420 | 11.234 | 131,295,054 |
| 30 May 2022 | 12.180 | 12.400 | 12.100 | 12.160 | 10.999 | 184,018,647 |
| 27 May 2022 | 11.760 | 12.180 | 11.760 | 12.000 | 10.854 | 270,348,638 |
| 26 May 2022 | 11.500 | 11.640 | 11.420 | 11.600 | 10.493 | 130,457,553 |
| 25 May 2022 | 11.280 | 11.540 | 11.260 | 11.420 | 10.330 | 150,191,503 |
| 24 May 2022 | 11.420 | 11.460 | 11.060 | 11.220 | 10.149 | 131,286,010 |
| 23 May 2022 | 11.180 | 11.480 | 11.180 | 11.300 | 10.221 | 131,146,571 |
| 20 May 2022 | 10.940 | 11.240 | 10.920 | 11.140 | 10.076 | 118,841,611 |
| 19 May 2022 | 10.820 | 10.940 | 10.720 | 10.820 | 9.787 | 154,404,453 |
| 18 May 2022 | 11.060 | 11.240 | 10.980 | 11.080 | 10.022 | 120,128,691 |
| 17 May 2022 | 10.840 | 11.040 | 10.800 | 10.980 | 9.932 | 163,280,181 |
| 16 May 2022 | 10.880 | 10.900 | 10.560 | 10.680 | 9.660 | 154,923,251 |
| 13 May 2022 | 10.680 | 10.840 | 10.620 | 10.660 | 9.642 | 121,719,921 |
| 12 May 2022 | 10.680 | 10.780 | 10.480 | 10.520 | 9.516 | 129,288,532 |
| 11 May 2022 | 10.400 | 10.680 | 10.360 | 10.520 | 9.516 | 104,241,104 |
| 10 May 2022 | 10.220 | 10.580 | 10.200 | 10.520 | 9.516 | 218,945,416 |
| 06 May 2022 | 10.880 | 11.180 | 10.840 | 10.900 | 9.859 | 108,689,763 |
| 05 May 2022 | 11.200 | 11.320 | 11.020 | 11.020 | 9.968 | 163,905,304 |
| 04 May 2022 | 11.080 | 11.160 | 10.920 | 10.940 | 9.896 | 53,091,108 |
| 03 May 2022 | 11.180 | 11.220 | 10.940 | 11.100 | 10.040 | 66,834,781 |
| 29 Apr 2022 | 11.560 | 11.640 | 11.140 | 11.220 | 10.149 | 201,946,219 |
| 28 Apr 2022 | 10.500 | 10.900 | 10.300 | 10.840 | 9.805 | 110,730,974 |
| 27 Apr 2022 | 9.940 | 10.620 | 9.710 | 10.460 | 9.461 | 234,367,331 |
| 26 Apr 2022 | 10.120 | 10.220 | 9.720 | 9.800 | 8.864 | 211,043,263 |
| 25 Apr 2022 | 10.800 | 10.820 | 10.060 | 10.200 | 9.226 | 256,733,004 |
| 22 Apr 2022 | 10.620 | 11.220 | 10.600 | 11.000 | 9.950 | 140,090,776 |
| 21 Apr 2022 | 11.220 | 11.640 | 10.700 | 10.880 | 9.841 | 240,126,014 |
| 20 Apr 2022 | 11.400 | 11.540 | 11.080 | 11.160 | 10.095 | 146,478,694 |
| 19 Apr 2022 | 11.520 | 11.820 | 11.380 | 11.640 | 10.529 | 123,329,852 |
| 14 Apr 2022 | 11.560 | 11.780 | 11.540 | 11.560 | 10.456 | 105,477,409 |
| 13 Apr 2022 | 11.260 | 11.640 | 11.180 | 11.460 | 10.366 | 171,338,950 |
| 12 Apr 2022 | 11.180 | 11.280 | 10.700 | 11.060 | 10.004 | 161,005,524 |
| 11 Apr 2022 | 11.400 | 11.720 | 11.140 | 11.160 | 10.095 | 162,780,237 |
| 08 Apr 2022 | 11.320 | 11.780 | 11.320 | 11.660 | 10.547 | 154,313,976 |
| 07 Apr 2022 | 11.520 | 11.820 | 11.220 | 11.360 | 10.275 | 187,666,963 |
| 06 Apr 2022 | 11.120 | 11.840 | 11.100 | 11.700 | 10.583 | 274,800,313 |
| 04 Apr 2022 | 11.100 | 11.180 | 10.940 | 11.120 | 10.058 | 55,142,867 |
| 01 Apr 2022 | 10.560 | 11.020 | 10.500 | 10.940 | 9.896 | 93,961,726 |
| 31 Mar 2022 | 10.820 | 11.080 | 10.700 | 10.740 | 9.715 | 118,363,259 |
| 30 Mar 2022 | 10.920 | 11.200 | 10.840 | 11.120 | 10.058 | 177,068,205 |
| 29 Mar 2022 | 10.700 | 11.020 | 10.500 | 10.920 | 9.877 | 184,911,894 |
| 28 Mar 2022 | 10.380 | 10.800 | 10.360 | 10.640 | 9.624 | 215,925,163 |
| 25 Mar 2022 | 10.260 | 10.540 | 10.200 | 10.260 | 9.280 | 74,161,159 |
| 24 Mar 2022 | 10.360 | 10.600 | 10.320 | 10.340 | 9.353 | 143,334,909 |
| 23 Mar 2022 | 10.280 | 10.340 | 10.180 | 10.200 | 9.226 | 70,938,863 |
| 22 Mar 2022 | 10.140 | 10.480 | 10.140 | 10.360 | 9.371 | 187,429,654 |
| 21 Mar 2022 | 9.980 | 10.120 | 9.850 | 9.920 | 8.973 | 97,787,605 |
| 18 Mar 2022 | 9.660 | 9.950 | 9.650 | 9.840 | 8.901 | 146,137,798 |
| 17 Mar 2022 | 9.400 | 9.600 | 9.200 | 9.520 | 8.611 | 134,450,613 |
| 16 Mar 2022 | 8.900 | 9.410 | 8.840 | 9.190 | 8.313 | 181,950,448 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
