Canada markets open in 1 hour 55 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
21.400+0.260 (+1.23%)
At close: 04:08PM HKT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 202421.40021.75021.20021.40021.40087,097,765
Jun 13, 20240.66 Dividend
Jun 12, 202421.30021.90021.20021.80021.140137,862,229
Jun 11, 202421.40021.60020.85021.30020.655120,266,858
Jun 07, 202421.40021.65021.00021.25020.60761,362,771
Jun 06, 202420.50021.35020.50021.10020.46191,173,492
Jun 05, 202420.50020.60020.15020.30019.685127,717,595
Jun 04, 202420.45020.95020.10020.65020.025184,816,170
Jun 03, 202420.90021.75020.75021.05020.413125,046,760
May 31, 202420.30021.10020.25020.90020.26773,855,895
May 30, 202420.85021.00020.25020.45019.83179,833,378
May 29, 202420.75021.15020.60020.95020.31689,948,082
May 28, 202420.60021.00020.50020.60019.97682,572,521
May 27, 202419.70020.60019.68020.45019.831129,020,371
May 24, 202419.20019.76019.20019.62019.026137,768,507
May 23, 202418.92019.36018.88019.18018.599136,697,943
May 22, 202419.14019.36018.96019.04018.464111,667,265
May 21, 202419.68019.80019.14019.22018.638120,154,422
May 20, 202419.36019.92019.36019.66019.065159,874,016
May 17, 202419.30019.58019.18019.36018.774124,930,097
May 16, 202419.68019.68019.20019.32018.735144,789,295
May 14, 202419.90020.10019.50019.54018.948123,682,174
May 13, 202420.20020.60019.88020.00019.394125,383,251
May 10, 202420.20020.65020.10020.50019.879212,510,891
May 09, 202420.05020.15019.84019.92019.31775,343,868
May 08, 202419.82020.25019.80019.82019.22080,812,720
May 07, 202419.78020.05019.72019.82019.22046,359,318
May 06, 202420.00020.15019.56019.72019.123177,141,129
May 03, 202420.45020.60020.10020.30019.68534,579,606
May 02, 202419.98020.45019.84020.20019.58851,199,509
Apr 30, 202419.76020.75019.66020.30019.685138,122,063
Apr 29, 202419.82019.94019.60019.76019.16291,952,120
Apr 26, 202419.72020.20019.54019.68019.084181,912,762
Apr 25, 202418.68019.12018.58019.00018.42559,921,808
Apr 24, 202418.56018.80018.54018.72018.15355,063,967
Apr 23, 202418.32018.58017.96018.42017.86284,301,830
Apr 22, 202418.68018.94018.02018.16017.610105,172,961
Apr 19, 202418.54019.10018.52018.62018.056111,513,243
Apr 18, 202418.64018.80018.36018.40017.84398,918,975
Apr 17, 202418.90019.16018.74018.82018.25073,149,985
Apr 16, 202419.12019.50018.96019.00018.42566,426,411
Apr 15, 202418.92019.50018.90019.38018.79365,831,558
Apr 12, 202419.42019.42019.00019.10018.52273,309,413
Apr 11, 202418.90019.64018.90019.36018.77481,419,371
Apr 10, 202418.76019.34018.62019.16018.58084,264,578
Apr 09, 202419.20019.36018.82018.86018.28957,020,795
Apr 08, 202419.22019.78018.96019.12018.541104,773,900
Apr 05, 202419.30019.40018.86019.30018.71624,463,168
Apr 03, 202419.20019.54018.98019.14018.56177,922,947
Apr 02, 202418.44019.18018.40019.16018.580136,460,285
Mar 28, 202417.74018.30017.50018.12017.57169,413,138
Mar 27, 202417.96017.96017.44017.60017.06776,985,115
Mar 26, 202418.46018.46017.56017.96017.41668,300,872
Mar 25, 202417.92018.20017.92018.02017.47469,906,804
Mar 22, 202417.50017.88017.12017.72017.184236,201,897
Mar 21, 202418.14018.50017.98018.22017.66881,779,312
Mar 20, 202417.84018.18017.62018.08017.53378,932,911
Mar 19, 202417.70018.10017.58017.72017.18476,966,683
Mar 18, 202417.36017.72017.32017.46016.93161,726,115
Mar 15, 202417.82018.02017.26017.48016.95196,733,537
Mar 14, 202417.80018.12017.58017.72017.184113,113,268
Mar 13, 202417.10017.82017.08017.58017.048110,255,448
Mar 12, 202417.26017.50016.96017.38016.854154,061,219
Mar 11, 202418.06018.08017.32017.32016.796129,260,348
Mar 08, 202417.32018.16017.32017.96017.416150,412,702
Mar 07, 202416.88017.56016.88017.20016.679138,202,780
Mar 06, 202416.70016.94016.60016.74016.23381,056,644
Mar 05, 202416.56016.94016.46016.66016.15673,455,715
Mar 04, 202416.48016.80016.40016.70016.194132,193,532
Mar 01, 202416.10016.36016.06016.16015.67195,070,009
Feb 29, 202416.32016.62016.06016.08015.593101,737,093
Feb 28, 202416.80016.94016.34016.44015.942113,325,849
Feb 27, 202416.70017.04016.58016.78016.272142,542,335
Feb 26, 202416.32016.80016.22016.80016.291133,715,751
Feb 23, 202416.38016.68016.12016.36015.865194,736,536
Feb 22, 202415.42016.34015.42016.28015.787182,025,706
Feb 21, 202415.50015.88015.38015.38014.914122,636,010
Feb 20, 202415.18015.70015.14015.58015.108131,816,035
Feb 19, 202414.76015.28014.66015.08014.623117,306,483
Feb 16, 202414.64014.82014.60014.62014.17730,691,410
Feb 15, 202414.52014.58014.38014.54014.10010,008,313
Feb 14, 202414.36014.68014.30014.52014.08016,665,151
Feb 09, 202414.70014.70014.32014.48014.04215,431,776
Feb 08, 202414.60014.76014.56014.64014.19738,507,109
Feb 07, 202414.70014.78014.54014.60014.15849,512,605
Feb 06, 202414.52014.76014.36014.70014.25550,346,461
Feb 05, 202414.20014.56014.20014.38013.94550,202,339
Feb 02, 202414.30014.68014.28014.38013.94558,270,880
Feb 01, 202414.40014.54014.02014.32013.886100,513,439
Jan 31, 202414.52014.74014.42014.46014.02280,495,228
Jan 30, 202414.60014.80014.44014.50014.06168,380,761
Jan 29, 202414.64015.08014.46014.70014.255136,085,735
Jan 26, 202414.58014.86014.54014.58014.139182,668,122
Jan 25, 202413.84014.52013.78014.44014.003188,926,998
Jan 24, 202413.26013.80013.26013.78013.36380,114,992
Jan 23, 202413.10013.44012.98013.26012.85965,887,610
Jan 22, 202413.16013.24012.94013.10012.70365,119,665
Jan 19, 202413.34013.38013.08013.20012.80051,660,076
Jan 18, 202413.20013.36012.98013.28012.87867,074,870
Jan 17, 202413.50013.50013.12013.18012.78165,613,924
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...