Canada markets open in 7 hours 46 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
21.500+0.600 (+2.87%)
As of 01:29PM HKT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202421.55021.70021.10021.50021.50056,877,271
Oct 03, 202420.30021.00020.15020.90020.90099,033,030
Oct 02, 202420.20020.60019.62020.40020.400178,880,465
Sept 30, 202418.86019.54018.76019.42019.420316,965,798
Sept 27, 202418.08018.70017.54018.58018.580379,095,541
Sept 26, 202419.60019.76018.30018.40018.400455,750,772
Sept 25, 202420.60020.65019.56019.68019.680153,824,831
Sept 24, 202419.20019.90019.16019.76019.760138,176,442
Sept 23, 202419.10019.28018.90018.98018.98076,073,013
Sept 20, 202418.98019.40018.86018.90018.90094,133,374
Sept 19, 202418.80018.88018.32018.80018.800125,938,648
Sept 17, 202418.58018.92018.54018.78018.78035,350,031
Sept 16, 202418.18018.50018.14018.42018.42020,440,956
Sept 13, 202418.30018.72018.30018.48018.48078,299,262
Sept 12, 202418.22018.30017.80018.16018.16097,405,548
Sept 12, 20240.74 Dividend
Sept 11, 202418.40018.72018.00018.72017.980239,802,002
Sept 10, 202419.10019.36018.86019.16018.403102,490,404
Sept 09, 202419.44019.44018.78019.08018.326206,256,784
Sept 05, 202420.00020.10019.62019.84019.05696,439,474
Sept 04, 202420.30020.45019.84019.90019.113176,587,092
Sept 03, 202421.15021.35020.90021.25020.41055,643,919
Sept 02, 202421.20021.30020.90021.15020.31463,064,626
Aug 30, 202421.45021.80021.15021.55020.69870,864,018
Aug 29, 202421.25021.60020.85021.20020.36291,798,782
Aug 28, 202421.25021.50021.15021.30020.45848,648,549
Aug 27, 202421.05021.55020.90021.40020.55493,091,495
Aug 26, 202420.70021.15020.70020.70019.88278,327,169
Aug 23, 202420.20020.55020.20020.45019.64232,999,258
Aug 22, 202420.20020.25019.92020.25019.45062,219,995
Aug 21, 202420.10020.45019.82020.35019.54655,527,586
Aug 20, 202420.35020.50019.98020.15019.35364,786,613
Aug 19, 202420.45020.75020.30020.55019.73864,493,333
Aug 16, 202420.10020.70020.10020.60019.78676,395,226
Aug 15, 202419.90020.15019.84019.92019.13346,437,660
Aug 14, 202420.10020.15019.90019.98019.19041,663,326
Aug 13, 202420.15020.40019.96020.05019.25760,727,878
Aug 12, 202420.00020.25019.62019.74018.96052,881,997
Aug 09, 202419.80020.40019.74019.90019.113102,340,443
Aug 08, 202419.54019.68019.22019.64018.86480,445,093
Aug 07, 202418.72019.58018.72019.24018.47969,955,606
Aug 06, 202419.50019.72018.70018.86018.114121,937,960
Aug 05, 202419.60019.88018.72019.10018.345266,986,598
Aug 02, 202420.40020.40020.00020.40019.594107,681,965
Aug 01, 202420.85021.20020.50020.90020.074105,846,403
Jul 31, 202419.98020.55019.64020.50019.69091,746,632
Jul 30, 202420.40020.40019.74019.92019.133139,683,861
Jul 29, 202419.96020.90019.92020.60019.786102,631,064
Jul 26, 202420.00020.50019.74019.90019.11396,014,049
Jul 25, 202420.70020.70019.68019.80019.017131,905,090
Jul 24, 202420.30020.85020.15020.60019.78682,264,004
Jul 23, 202420.30020.85020.25020.35019.546102,438,928
Jul 22, 202420.15020.80019.90020.45019.642166,099,279
Jul 19, 202421.40021.40020.30020.50019.690199,162,522
Jul 18, 202421.40021.80021.10021.55020.698115,026,272
Jul 17, 202422.30022.40020.70021.15020.314242,663,931
Jul 16, 202422.80022.90022.30022.30021.41862,739,922
Jul 15, 202422.60023.10022.40022.50021.61165,665,859
Jul 12, 202422.85023.05022.50022.85021.94756,447,198
Jul 11, 202422.50022.70022.15022.60021.70763,462,728
Jul 10, 202422.95023.00022.00022.15021.274120,267,510
Jul 09, 202423.05023.20022.80022.95022.04363,223,494
Jul 08, 202423.20023.40022.90023.15022.23551,745,576
Jul 05, 2024------
Jul 04, 202423.45023.55022.95023.40022.47563,531,266
Jul 03, 202423.45023.90023.20023.40022.47568,005,840
Jul 02, 202423.00023.55022.90023.40022.47598,584,548
Jun 28, 202422.00022.65021.75022.40021.51592,792,080
Jun 27, 202422.40022.50021.65021.75020.89092,841,751
Jun 26, 202422.70022.75022.20022.55021.65959,717,334
Jun 25, 202422.80022.95022.45022.70021.80377,789,691
Jun 24, 202422.65023.25022.10022.55021.65998,532,556
Jun 21, 202423.30023.35022.40022.75021.851107,259,398
Jun 20, 202422.85023.60022.65023.50022.571124,025,009
Jun 19, 202421.70022.75021.60022.70021.803121,173,091
Jun 18, 202421.35021.60021.15021.45020.60255,711,808
Jun 17, 202421.30021.60021.10021.10020.26662,367,024
Jun 14, 202421.25021.75020.90021.30020.45874,770,386
Jun 13, 202421.40021.75021.20021.40020.55487,097,765
Jun 13, 20240.66 Dividend
Jun 12, 202421.30021.90021.20021.80020.304137,862,229
Jun 11, 202421.40021.60020.85021.30019.839120,266,858
Jun 07, 202421.40021.65021.00021.25019.79261,362,771
Jun 06, 202420.50021.35020.50021.10019.65291,173,492
Jun 05, 202420.50020.60020.15020.30018.907127,717,595
Jun 04, 202420.45020.95020.10020.65019.233184,816,170
Jun 03, 202420.90021.75020.75021.05019.606125,046,760
May 31, 202420.30021.10020.25020.90019.46673,855,895
May 30, 202420.85021.00020.25020.45019.04779,833,378
May 29, 202420.75021.15020.60020.95019.51389,948,082
May 28, 202420.60021.00020.50020.60019.18782,572,521
May 27, 202419.70020.60019.68020.45019.047129,020,371
May 24, 202419.20019.76019.20019.62018.274137,768,507
May 23, 202418.92019.36018.88019.18017.864136,697,943
May 22, 202419.14019.36018.96019.04017.734111,667,265
May 21, 202419.68019.80019.14019.22017.901120,154,422
May 20, 202419.36019.92019.36019.66018.311159,874,016
May 17, 202419.30019.58019.18019.36018.032124,930,097
May 16, 202419.68019.68019.20019.32017.994144,789,295
May 14, 202419.90020.10019.50019.54018.199123,682,174
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...