0883.HK - CNOOC Limited

HKSE - HKSE Delayed price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202311.76011.96011.72011.88011.88061,037,299
08 Jun 202311.62011.92011.60011.78011.780118,458,617
08 Jun 20230.75 Dividend
07 Jun 202312.30012.34012.16012.20011.45089,512,238
06 Jun 202312.20012.42012.18012.22011.46980,659,000
05 Jun 202312.30012.38012.02012.20011.450131,711,656
02 Jun 202312.00012.30011.98012.14011.394123,090,198
01 Jun 202311.64012.02011.50011.82011.093154,066,400
31 May 202312.00012.14011.50011.78011.056236,727,081
30 May 202312.40012.48012.22012.30011.54481,985,491
29 May 202312.42012.60012.40012.40011.63878,923,622
25 May 202312.70012.72012.26012.48011.713121,361,650
24 May 202312.86012.92012.68012.70011.91965,644,820
23 May 202312.94013.04012.74012.80012.01349,401,364
22 May 202312.82013.04012.74012.90012.10742,958,812
19 May 202312.72012.86012.60012.78011.99451,606,435
18 May 202312.88012.98012.74012.82012.03258,358,896
17 May 202312.78012.92012.64012.70011.91969,183,786
16 May 202312.92013.06012.84012.94012.14556,954,865
15 May 202312.54012.96012.44012.88012.08891,794,387
12 May 202312.70012.82012.56012.62011.844103,992,897
11 May 202313.00013.00012.64012.82012.03281,248,904
10 May 202312.94013.12012.80012.96012.16383,460,363
09 May 202313.12013.36012.92012.94012.145129,450,375
08 May 202312.56013.16012.52013.06012.257166,791,423
05 May 202312.36012.52012.24012.34011.58179,807,521
04 May 202312.06012.44011.92012.38011.619139,424,175
03 May 202312.36012.40012.18012.22011.46960,476,714
02 May 202312.80012.94012.60012.64011.86324,398,823
28 Apr 202312.64012.92012.58012.80012.013109,723,076
27 Apr 202312.38012.52012.32012.42011.65676,626,563
26 Apr 202312.34012.54012.28012.50011.73265,347,212
25 Apr 202312.46012.64012.40012.42011.65674,953,063
24 Apr 202312.48012.50012.32012.36011.60060,583,025
21 Apr 202312.40012.64012.36012.40011.63897,005,995
20 Apr 202312.56012.68012.40012.50011.73276,824,500
19 Apr 202312.82012.90012.56012.62011.84495,939,648
18 Apr 202312.84012.92012.62012.82012.03278,736,903
17 Apr 202312.54013.06012.42012.96012.163191,103,229
14 Apr 202312.52012.66012.46012.62011.84466,354,567
13 Apr 202312.34012.72012.32012.52011.750152,392,284
12 Apr 202312.36012.46012.24012.32011.56373,522,898
11 Apr 202312.34012.46012.20012.26011.50691,721,919
06 Apr 202312.14012.30012.14012.20011.45074,321,279
04 Apr 202312.14012.32012.06012.30011.544117,897,421
03 Apr 202312.04012.28011.84011.94011.206162,598,222
31 Mar 202311.80011.90011.66011.66010.94362,209,779
30 Mar 202311.48011.80011.44011.74011.018115,401,723
29 Mar 202311.58011.80011.54011.74011.01877,283,963
28 Mar 202311.50011.54011.32011.46010.75567,238,376
27 Mar 202311.32011.36011.12011.26010.56869,946,864
24 Mar 202311.42011.44011.24011.34010.64367,487,176
23 Mar 202311.44011.56011.38011.50010.79382,144,591
22 Mar 202311.42011.68011.28011.40010.69976,816,042
21 Mar 202311.36011.46011.16011.28010.58768,623,407
20 Mar 202311.50011.72011.18011.30010.605109,294,538
17 Mar 202311.40011.80011.30011.60010.887141,766,553
16 Mar 202311.42011.48011.14011.24010.549185,795,076
15 Mar 202311.66011.88011.50011.82011.09384,897,585
14 Mar 202311.96012.06011.62011.72011.000142,560,546
13 Mar 202311.68012.18011.64012.08011.337173,659,780
10 Mar 202312.08012.20011.40011.40010.699194,568,301
09 Mar 202312.06012.36012.06012.24011.48880,587,371
08 Mar 202312.18012.26012.04012.04011.30088,841,301
07 Mar 202312.02012.68011.96012.38011.619290,135,349
06 Mar 202311.60011.98011.56011.98011.244140,046,132
03 Mar 202311.38011.66011.38011.58010.868118,537,435
02 Mar 202311.26011.48011.10011.34010.64373,088,960
01 Mar 202310.98011.36010.96011.26010.568108,598,558
28 Feb 202311.20011.30010.98011.02010.34368,311,090
27 Feb 202311.32011.40011.12011.16010.47457,034,907
24 Feb 202311.50011.52011.36011.38010.68065,100,078
23 Feb 202311.50011.66011.44011.48010.77453,072,701
22 Feb 202311.68011.74011.50011.52010.81267,344,501
21 Feb 202311.44011.74011.38011.62010.90686,432,520
20 Feb 202311.34011.54011.30011.38010.68066,083,853
17 Feb 202311.32011.50011.32011.36010.66227,198,954
16 Feb 202311.40011.52011.32011.38010.68040,375,197
15 Feb 202311.50011.50011.32011.36010.66237,349,806
14 Feb 202311.46011.58011.38011.46010.75536,464,425
13 Feb 202311.34011.56011.26011.40010.69956,835,100
10 Feb 202311.40011.52011.24011.30010.60543,925,035
09 Feb 202311.54011.66011.38011.46010.75568,582,144
08 Feb 202311.50011.66011.48011.56010.84976,773,150
07 Feb 202311.18011.54011.18011.40010.69965,609,606
06 Feb 202311.22011.24011.02011.16010.47461,145,710
03 Feb 202311.52011.52011.18011.26010.56883,996,373
02 Feb 202311.58011.60011.42011.54010.83173,627,901
01 Feb 202311.30011.70011.24011.60010.887100,826,450
31 Jan 202311.30011.38011.14011.36010.66286,571,137
30 Jan 202311.60011.64011.32011.38010.680126,381,522
27 Jan 202311.48011.70011.44011.64010.92446,279,719
26 Jan 202311.40011.68011.26011.48010.77471,953,543
20 Jan 202311.00011.46010.98011.38010.680107,027,573
19 Jan 202310.70010.88010.70010.80010.13633,428,025
18 Jan 202310.56010.92010.56010.84010.174116,123,545
17 Jan 202310.52010.64010.46010.5009.85563,656,603
16 Jan 202310.60010.80010.46010.5009.855118,594,011
13 Jan 202310.46010.58010.42010.4609.817118,352,803
12 Jan 202310.24010.40010.20010.3409.704114,712,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...