CNOOC Limited (0883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 27 Oct 2022 | 9.860 | 9.920 | 9.770 | 9.800 | 9.800 | 44,538,324 |
| 26 Oct 2022 | 9.740 | 9.860 | 9.640 | 9.730 | 9.730 | 65,258,591 |
| 25 Oct 2022 | 9.730 | 9.840 | 9.580 | 9.760 | 9.760 | 72,909,302 |
| 24 Oct 2022 | 9.950 | 9.990 | 9.660 | 9.760 | 9.760 | 89,069,823 |
| 21 Oct 2022 | 9.900 | 10.040 | 9.850 | 9.950 | 9.950 | 55,001,950 |
| 20 Oct 2022 | 9.820 | 9.950 | 9.810 | 9.880 | 9.880 | 57,165,424 |
| 19 Oct 2022 | 9.840 | 9.900 | 9.770 | 9.850 | 9.850 | 38,489,061 |
| 18 Oct 2022 | 9.890 | 9.920 | 9.760 | 9.890 | 9.890 | 45,702,399 |
| 17 Oct 2022 | 9.770 | 9.890 | 9.710 | 9.840 | 9.840 | 76,384,014 |
| 14 Oct 2022 | 9.690 | 9.790 | 9.630 | 9.660 | 9.660 | 75,206,694 |
| 13 Oct 2022 | 9.540 | 9.610 | 9.460 | 9.520 | 9.520 | 43,278,651 |
| 12 Oct 2022 | 9.640 | 9.680 | 9.480 | 9.580 | 9.580 | 81,719,145 |
| 11 Oct 2022 | 9.800 | 9.830 | 9.650 | 9.680 | 9.680 | 57,797,135 |
| 10 Oct 2022 | 9.940 | 10.140 | 9.780 | 9.830 | 9.830 | 126,250,592 |
| 07 Oct 2022 | 9.890 | 10.000 | 9.860 | 9.900 | 9.900 | 23,848,139 |
| 06 Oct 2022 | 9.880 | 9.930 | 9.850 | 9.890 | 9.890 | 29,560,075 |
| 05 Oct 2022 | 9.840 | 9.870 | 9.700 | 9.770 | 9.770 | 51,673,842 |
| 03 Oct 2022 | 9.320 | 9.520 | 9.320 | 9.480 | 9.480 | 32,400,322 |
| 30 Sept 2022 | 9.300 | 9.480 | 9.300 | 9.410 | 9.410 | 36,061,653 |
| 29 Sept 2022 | 9.640 | 9.660 | 9.240 | 9.300 | 9.300 | 67,230,840 |
| 28 Sept 2022 | 9.580 | 9.600 | 9.330 | 9.390 | 9.390 | 86,045,865 |
| 27 Sept 2022 | 9.630 | 9.670 | 9.490 | 9.580 | 9.580 | 85,709,848 |
| 26 Sept 2022 | 9.980 | 9.980 | 9.530 | 9.650 | 9.650 | 234,784,787 |
| 23 Sept 2022 | 10.220 | 10.480 | 10.160 | 10.220 | 10.220 | 117,512,614 |
| 22 Sept 2022 | 10.100 | 10.300 | 10.080 | 10.220 | 10.220 | 106,281,507 |
| 21 Sept 2022 | 10.040 | 10.400 | 9.980 | 10.300 | 10.300 | 96,595,961 |
| 20 Sept 2022 | 10.160 | 10.180 | 10.060 | 10.080 | 10.080 | 60,046,223 |
| 19 Sept 2022 | 10.060 | 10.300 | 9.990 | 10.000 | 10.000 | 119,329,961 |
| 16 Sept 2022 | 10.120 | 10.220 | 10.040 | 10.080 | 10.080 | 105,603,741 |
| 15 Sept 2022 | 10.260 | 10.420 | 10.120 | 10.320 | 10.320 | 166,848,487 |
| 14 Sept 2022 | 9.900 | 10.260 | 9.880 | 10.160 | 10.160 | 180,227,057 |
| 13 Sept 2022 | 9.890 | 10.040 | 9.850 | 9.940 | 9.940 | 80,190,020 |
| 09 Sept 2022 | 9.650 | 9.840 | 9.610 | 9.770 | 9.770 | 75,136,065 |
| 08 Sept 2022 | 9.780 | 9.780 | 9.520 | 9.570 | 9.570 | 150,091,973 |
| 07 Sept 2022 | 10.020 | 10.060 | 9.830 | 9.930 | 9.930 | 140,408,730 |
| 06 Sept 2022 | 10.300 | 10.380 | 10.120 | 10.120 | 10.120 | 142,370,349 |
| 06 Sept 2022 | 0.7 Dividend | |||||
| 05 Sept 2022 | 10.540 | 10.800 | 10.520 | 10.740 | 10.040 | 190,065,637 |
| 02 Sept 2022 | 10.500 | 10.640 | 10.420 | 10.480 | 9.797 | 109,512,764 |
| 01 Sept 2022 | 10.560 | 10.740 | 10.440 | 10.580 | 9.890 | 107,846,320 |
| *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.
