New Zealand markets close in 2 hours 42 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.730+0.070 (+0.72%)
As of 10:03AM HKT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20229.7009.7809.6909.7309.7306,078,000
09 Aug 20229.6409.8209.6309.6609.66052,052,936
08 Aug 20229.4509.7209.4209.6309.63039,163,399
05 Aug 20229.5909.5909.3309.5109.510112,796,281
04 Aug 20229.6309.7409.6109.6309.63040,576,711
03 Aug 20229.7609.8209.6109.6709.67047,687,882
02 Aug 20229.8009.8009.6609.7509.75088,782,140
01 Aug 202210.10010.1409.93010.04010.04047,219,002
29 Jul 202210.20010.2009.86010.00010.00073,353,426
28 Jul 202210.08010.1609.99010.10010.10091,811,101
27 Jul 20229.91010.0609.8509.9409.94057,034,036
26 Jul 20229.89010.1009.89010.00010.00075,038,603
25 Jul 20229.8409.9509.7009.7709.77048,259,675
22 Jul 20229.7809.9709.7809.8509.85051,616,933
21 Jul 202210.00010.0009.7609.7909.79069,030,935
20 Jul 202210.02010.1009.98010.00010.00074,116,218
19 Jul 20229.90010.0209.8209.9609.960118,480,164
18 Jul 20229.4709.8809.4309.8509.850114,569,486
15 Jul 20229.5309.5909.2209.3209.320130,248,994
14 Jul 20229.6809.6809.3909.4709.47068,380,130
13 Jul 20229.6609.6909.4909.5809.580122,653,352
12 Jul 20229.8509.9409.8009.8009.80032,362,971
11 Jul 20229.9009.9209.7409.8409.84053,471,169
08 Jul 202210.00010.0609.8809.8909.89074,251,940
07 Jul 20229.7409.8709.6809.8409.840123,888,974
06 Jul 20229.99010.1409.7709.9009.900240,046,993
05 Jul 202210.46010.60010.36010.40010.40085,634,630
04 Jul 202210.34010.58010.24010.28010.28076,835,487
30 Jun 202210.30010.54010.26010.36010.360110,008,265
29 Jun 202210.50010.70010.36010.44010.44098,753,145
28 Jun 202210.36010.54010.30010.48010.480144,296,803
27 Jun 20229.95010.1809.92010.12010.120115,314,886
24 Jun 20229.96010.0609.7609.8609.860188,768,219
23 Jun 20229.89010.1009.84010.00010.000126,925,292
22 Jun 202210.24010.3009.8009.8309.830179,566,442
21 Jun 202210.22010.40010.08010.22010.22088,127,334
20 Jun 202210.22010.2409.89010.14010.140317,094,884
17 Jun 202210.60010.78010.38010.52010.520159,833,418
16 Jun 202210.96011.04010.50010.60010.600207,014,065
15 Jun 202211.18011.34010.88011.02011.020129,549,300
14 Jun 202211.14011.40011.08011.18011.180130,900,033
13 Jun 202211.18011.36011.00011.28011.280162,343,672
10 Jun 202211.32011.62011.26011.38011.380137,535,856
09 Jun 202211.64011.64011.42011.42011.420235,830,282
09 Jun 20221.18 Dividend
08 Jun 202212.20012.42012.16012.36011.180247,703,049
07 Jun 202212.18012.26012.06012.10010.945144,130,860
06 Jun 202212.32012.42012.14012.20011.035122,265,684
02 Jun 202212.04012.12011.88012.04010.891108,802,009
01 Jun 202212.24012.46012.14012.20011.03598,647,767
31 May 202212.30012.54012.28012.42011.234131,295,054
30 May 202212.18012.40012.10012.16010.999184,018,647
27 May 202211.76012.18011.76012.00010.854270,348,638
26 May 202211.50011.64011.42011.60010.493130,457,553
25 May 202211.28011.54011.26011.42010.330150,191,503
24 May 202211.42011.46011.06011.22010.149131,286,010
23 May 202211.18011.48011.18011.30010.221131,146,571
20 May 202210.94011.24010.92011.14010.076118,841,611
19 May 202210.82010.94010.72010.8209.787154,404,453
18 May 202211.06011.24010.98011.08010.022120,128,691
17 May 202210.84011.04010.80010.9809.932163,280,181
16 May 202210.88010.90010.56010.6809.660154,923,251
13 May 202210.68010.84010.62010.6609.642121,719,921
12 May 202210.68010.78010.48010.5209.516129,288,532
11 May 202210.40010.68010.36010.5209.516104,241,104
10 May 202210.22010.58010.20010.5209.516218,945,416
06 May 202210.88011.18010.84010.9009.859108,689,763
05 May 202211.20011.32011.02011.0209.968163,905,304
04 May 202211.08011.16010.92010.9409.89653,091,108
03 May 202211.18011.22010.94011.10010.04066,834,781
29 Apr 202211.56011.64011.14011.22010.149201,946,219
28 Apr 202210.50010.90010.30010.8409.805110,730,974
27 Apr 20229.94010.6209.71010.4609.461234,367,331
26 Apr 202210.12010.2209.7209.8008.864211,043,263
25 Apr 202210.80010.82010.06010.2009.226256,733,004
22 Apr 202210.62011.22010.60011.0009.950140,090,776
21 Apr 202211.22011.64010.70010.8809.841240,126,014
20 Apr 202211.40011.54011.08011.16010.095146,478,694
19 Apr 202211.52011.82011.38011.64010.529123,329,852
14 Apr 202211.56011.78011.54011.56010.456105,477,409
13 Apr 202211.26011.64011.18011.46010.366171,338,950
12 Apr 202211.18011.28010.70011.06010.004161,005,524
11 Apr 202211.40011.72011.14011.16010.095162,780,237
08 Apr 202211.32011.78011.32011.66010.547154,313,976
07 Apr 202211.52011.82011.22011.36010.275187,666,963
06 Apr 202211.12011.84011.10011.70010.583274,800,313
04 Apr 202211.10011.18010.94011.12010.05855,142,867
01 Apr 202210.56011.02010.50010.9409.89693,961,726
31 Mar 202210.82011.08010.70010.7409.715118,363,259
30 Mar 202210.92011.20010.84011.12010.058177,068,205
29 Mar 202210.70011.02010.50010.9209.877184,911,894
28 Mar 202210.38010.80010.36010.6409.624215,925,163
25 Mar 202210.26010.54010.20010.2609.28074,161,159
24 Mar 202210.36010.60010.32010.3409.353143,334,909
23 Mar 202210.28010.34010.18010.2009.22670,938,863
22 Mar 202210.14010.48010.14010.3609.371187,429,654
21 Mar 20229.98010.1209.8509.9208.97397,787,605
18 Mar 20229.6609.9509.6509.8408.901146,137,798
17 Mar 20229.4009.6009.2009.5208.611134,450,613
16 Mar 20228.9009.4108.8409.1908.313181,950,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...