Mail

0883.HK - CNOOC Limited

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	11.760	11.960	11.720	11.880	11.880	61,037,299
08 Jun 2023	11.620	11.920	11.600	11.780	11.780	118,458,617
08 Jun 2023	0.75 Dividend
07 Jun 2023	12.300	12.340	12.160	12.200	11.450	89,512,238
06 Jun 2023	12.200	12.420	12.180	12.220	11.469	80,659,000
05 Jun 2023	12.300	12.380	12.020	12.200	11.450	131,711,656
02 Jun 2023	12.000	12.300	11.980	12.140	11.394	123,090,198
01 Jun 2023	11.640	12.020	11.500	11.820	11.093	154,066,400
31 May 2023	12.000	12.140	11.500	11.780	11.056	236,727,081
30 May 2023	12.400	12.480	12.220	12.300	11.544	81,985,491
29 May 2023	12.420	12.600	12.400	12.400	11.638	78,923,622
25 May 2023	12.700	12.720	12.260	12.480	11.713	121,361,650
24 May 2023	12.860	12.920	12.680	12.700	11.919	65,644,820
23 May 2023	12.940	13.040	12.740	12.800	12.013	49,401,364
22 May 2023	12.820	13.040	12.740	12.900	12.107	42,958,812
19 May 2023	12.720	12.860	12.600	12.780	11.994	51,606,435
18 May 2023	12.880	12.980	12.740	12.820	12.032	58,358,896
17 May 2023	12.780	12.920	12.640	12.700	11.919	69,183,786
16 May 2023	12.920	13.060	12.840	12.940	12.145	56,954,865
15 May 2023	12.540	12.960	12.440	12.880	12.088	91,794,387
12 May 2023	12.700	12.820	12.560	12.620	11.844	103,992,897
11 May 2023	13.000	13.000	12.640	12.820	12.032	81,248,904
10 May 2023	12.940	13.120	12.800	12.960	12.163	83,460,363
09 May 2023	13.120	13.360	12.920	12.940	12.145	129,450,375
08 May 2023	12.560	13.160	12.520	13.060	12.257	166,791,423
05 May 2023	12.360	12.520	12.240	12.340	11.581	79,807,521
04 May 2023	12.060	12.440	11.920	12.380	11.619	139,424,175
03 May 2023	12.360	12.400	12.180	12.220	11.469	60,476,714
02 May 2023	12.800	12.940	12.600	12.640	11.863	24,398,823
28 Apr 2023	12.640	12.920	12.580	12.800	12.013	109,723,076
27 Apr 2023	12.380	12.520	12.320	12.420	11.656	76,626,563
26 Apr 2023	12.340	12.540	12.280	12.500	11.732	65,347,212
25 Apr 2023	12.460	12.640	12.400	12.420	11.656	74,953,063
24 Apr 2023	12.480	12.500	12.320	12.360	11.600	60,583,025
21 Apr 2023	12.400	12.640	12.360	12.400	11.638	97,005,995
20 Apr 2023	12.560	12.680	12.400	12.500	11.732	76,824,500
19 Apr 2023	12.820	12.900	12.560	12.620	11.844	95,939,648
18 Apr 2023	12.840	12.920	12.620	12.820	12.032	78,736,903
17 Apr 2023	12.540	13.060	12.420	12.960	12.163	191,103,229
14 Apr 2023	12.520	12.660	12.460	12.620	11.844	66,354,567
13 Apr 2023	12.340	12.720	12.320	12.520	11.750	152,392,284
12 Apr 2023	12.360	12.460	12.240	12.320	11.563	73,522,898
11 Apr 2023	12.340	12.460	12.200	12.260	11.506	91,721,919
06 Apr 2023	12.140	12.300	12.140	12.200	11.450	74,321,279
04 Apr 2023	12.140	12.320	12.060	12.300	11.544	117,897,421
03 Apr 2023	12.040	12.280	11.840	11.940	11.206	162,598,222
31 Mar 2023	11.800	11.900	11.660	11.660	10.943	62,209,779
30 Mar 2023	11.480	11.800	11.440	11.740	11.018	115,401,723
29 Mar 2023	11.580	11.800	11.540	11.740	11.018	77,283,963
28 Mar 2023	11.500	11.540	11.320	11.460	10.755	67,238,376
27 Mar 2023	11.320	11.360	11.120	11.260	10.568	69,946,864
24 Mar 2023	11.420	11.440	11.240	11.340	10.643	67,487,176
23 Mar 2023	11.440	11.560	11.380	11.500	10.793	82,144,591
22 Mar 2023	11.420	11.680	11.280	11.400	10.699	76,816,042
21 Mar 2023	11.360	11.460	11.160	11.280	10.587	68,623,407
20 Mar 2023	11.500	11.720	11.180	11.300	10.605	109,294,538
17 Mar 2023	11.400	11.800	11.300	11.600	10.887	141,766,553
16 Mar 2023	11.420	11.480	11.140	11.240	10.549	185,795,076
15 Mar 2023	11.660	11.880	11.500	11.820	11.093	84,897,585
14 Mar 2023	11.960	12.060	11.620	11.720	11.000	142,560,546
13 Mar 2023	11.680	12.180	11.640	12.080	11.337	173,659,780
10 Mar 2023	12.080	12.200	11.400	11.400	10.699	194,568,301
09 Mar 2023	12.060	12.360	12.060	12.240	11.488	80,587,371
08 Mar 2023	12.180	12.260	12.040	12.040	11.300	88,841,301
07 Mar 2023	12.020	12.680	11.960	12.380	11.619	290,135,349
06 Mar 2023	11.600	11.980	11.560	11.980	11.244	140,046,132
03 Mar 2023	11.380	11.660	11.380	11.580	10.868	118,537,435
02 Mar 2023	11.260	11.480	11.100	11.340	10.643	73,088,960
01 Mar 2023	10.980	11.360	10.960	11.260	10.568	108,598,558
28 Feb 2023	11.200	11.300	10.980	11.020	10.343	68,311,090
27 Feb 2023	11.320	11.400	11.120	11.160	10.474	57,034,907
24 Feb 2023	11.500	11.520	11.360	11.380	10.680	65,100,078
23 Feb 2023	11.500	11.660	11.440	11.480	10.774	53,072,701
22 Feb 2023	11.680	11.740	11.500	11.520	10.812	67,344,501
21 Feb 2023	11.440	11.740	11.380	11.620	10.906	86,432,520
20 Feb 2023	11.340	11.540	11.300	11.380	10.680	66,083,853
17 Feb 2023	11.320	11.500	11.320	11.360	10.662	27,198,954
16 Feb 2023	11.400	11.520	11.320	11.380	10.680	40,375,197
15 Feb 2023	11.500	11.500	11.320	11.360	10.662	37,349,806
14 Feb 2023	11.460	11.580	11.380	11.460	10.755	36,464,425
13 Feb 2023	11.340	11.560	11.260	11.400	10.699	56,835,100
10 Feb 2023	11.400	11.520	11.240	11.300	10.605	43,925,035
09 Feb 2023	11.540	11.660	11.380	11.460	10.755	68,582,144
08 Feb 2023	11.500	11.660	11.480	11.560	10.849	76,773,150
07 Feb 2023	11.180	11.540	11.180	11.400	10.699	65,609,606
06 Feb 2023	11.220	11.240	11.020	11.160	10.474	61,145,710
03 Feb 2023	11.520	11.520	11.180	11.260	10.568	83,996,373
02 Feb 2023	11.580	11.600	11.420	11.540	10.831	73,627,901
01 Feb 2023	11.300	11.700	11.240	11.600	10.887	100,826,450
31 Jan 2023	11.300	11.380	11.140	11.360	10.662	86,571,137
30 Jan 2023	11.600	11.640	11.320	11.380	10.680	126,381,522
27 Jan 2023	11.480	11.700	11.440	11.640	10.924	46,279,719
26 Jan 2023	11.400	11.680	11.260	11.480	10.774	71,953,543
20 Jan 2023	11.000	11.460	10.980	11.380	10.680	107,027,573
19 Jan 2023	10.700	10.880	10.700	10.800	10.136	33,428,025
18 Jan 2023	10.560	10.920	10.560	10.840	10.174	116,123,545
17 Jan 2023	10.520	10.640	10.460	10.500	9.855	63,656,603
16 Jan 2023	10.600	10.800	10.460	10.500	9.855	118,594,011
13 Jan 2023	10.460	10.580	10.420	10.460	9.817	118,352,803
12 Jan 2023	10.240	10.400	10.200	10.340	9.704	114,712,214
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...