CNOOC Limited (0883.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2022 | 9.910 | 9.960 | 9.740 | 9.940 | 9.940 | 115,698,610 |
| Dec 06, 2022 | 9.970 | 10.060 | 9.930 | 10.040 | 10.040 | 69,246,496 |
| Dec 05, 2022 | 10.120 | 10.140 | 9.960 | 10.060 | 10.060 | 100,405,215 |
| Dec 02, 2022 | 10.180 | 10.200 | 9.960 | 9.970 | 9.970 | 85,529,759 |
| Dec 01, 2022 | 10.280 | 10.360 | 10.020 | 10.100 | 10.100 | 99,057,088 |
| Nov 30, 2022 | 10.180 | 10.320 | 10.080 | 10.200 | 10.200 | 84,910,457 |
| Nov 29, 2022 | 10.100 | 10.180 | 9.990 | 10.180 | 10.180 | 77,092,180 |
| Nov 28, 2022 | 10.000 | 10.120 | 9.920 | 10.060 | 10.060 | 62,288,250 |
| Nov 25, 2022 | 10.200 | 10.320 | 10.160 | 10.240 | 10.240 | 47,871,993 |
| Nov 24, 2022 | 10.120 | 10.240 | 10.100 | 10.200 | 10.200 | 56,222,030 |
| Nov 23, 2022 | 10.200 | 10.460 | 10.140 | 10.260 | 10.260 | 80,232,606 |
| Nov 22, 2022 | 10.040 | 10.240 | 9.910 | 10.160 | 10.160 | 80,018,952 |
| Nov 21, 2022 | 10.100 | 10.100 | 9.900 | 10.040 | 10.040 | 90,907,612 |
| Nov 18, 2022 | 10.280 | 10.320 | 10.140 | 10.200 | 10.200 | 94,974,563 |
| Nov 17, 2022 | 10.360 | 10.480 | 10.260 | 10.380 | 10.380 | 74,263,356 |
| Nov 16, 2022 | 10.480 | 10.560 | 10.420 | 10.440 | 10.440 | 103,382,012 |
| Nov 15, 2022 | 10.280 | 10.500 | 10.220 | 10.480 | 10.480 | 110,938,482 |
| Nov 14, 2022 | 10.380 | 10.560 | 10.220 | 10.320 | 10.320 | 132,186,801 |
| Nov 11, 2022 | 10.300 | 10.340 | 10.180 | 10.320 | 10.320 | 94,683,922 |
| Nov 10, 2022 | 9.990 | 10.140 | 9.930 | 10.100 | 10.100 | 62,569,260 |
| Nov 09, 2022 | 10.080 | 10.280 | 10.080 | 10.180 | 10.180 | 71,463,747 |
| Nov 08, 2022 | 10.240 | 10.300 | 10.100 | 10.200 | 10.200 | 68,968,656 |
| Nov 07, 2022 | 10.000 | 10.320 | 9.960 | 10.140 | 10.140 | 144,069,363 |
| Nov 04, 2022 | 9.770 | 10.000 | 9.740 | 9.880 | 9.880 | 96,418,197 |
| Nov 03, 2022 | 9.800 | 9.860 | 9.700 | 9.720 | 9.720 | 64,882,566 |
| Nov 02, 2022 | 9.700 | 9.920 | 9.590 | 9.880 | 9.880 | 73,372,603 |
| Nov 01, 2022 | 9.440 | 9.810 | 9.370 | 9.670 | 9.670 | 111,503,218 |
| Oct 31, 2022 | 9.840 | 9.850 | 9.280 | 9.360 | 9.360 | 159,861,577 |
| Oct 28, 2022 | 9.850 | 9.950 | 9.690 | 9.770 | 9.770 | 92,794,100 |
| Oct 27, 2022 | 9.860 | 9.920 | 9.770 | 9.800 | 9.800 | 44,538,324 |
| Oct 26, 2022 | 9.740 | 9.860 | 9.640 | 9.730 | 9.730 | 65,258,591 |
| Oct 25, 2022 | 9.730 | 9.840 | 9.580 | 9.760 | 9.760 | 72,909,302 |
| Oct 24, 2022 | 9.950 | 9.990 | 9.660 | 9.760 | 9.760 | 89,069,823 |
| Oct 21, 2022 | 9.900 | 10.040 | 9.850 | 9.950 | 9.950 | 55,001,950 |
| Oct 20, 2022 | 9.820 | 9.950 | 9.810 | 9.880 | 9.880 | 57,165,424 |
| Oct 19, 2022 | 9.840 | 9.900 | 9.770 | 9.850 | 9.850 | 38,489,061 |
| Oct 18, 2022 | 9.890 | 9.920 | 9.760 | 9.890 | 9.890 | 45,702,399 |
| Oct 17, 2022 | 9.770 | 9.890 | 9.710 | 9.840 | 9.840 | 76,384,014 |
| Oct 14, 2022 | 9.690 | 9.790 | 9.630 | 9.660 | 9.660 | 75,206,694 |
| Oct 13, 2022 | 9.540 | 9.610 | 9.460 | 9.520 | 9.520 | 43,278,651 |
| Oct 12, 2022 | 9.640 | 9.680 | 9.480 | 9.580 | 9.580 | 81,719,145 |
| Oct 11, 2022 | 9.800 | 9.830 | 9.650 | 9.680 | 9.680 | 57,797,135 |
| Oct 10, 2022 | 9.940 | 10.140 | 9.780 | 9.830 | 9.830 | 126,250,592 |
| Oct 07, 2022 | 9.890 | 10.000 | 9.860 | 9.900 | 9.900 | 23,848,139 |
| Oct 06, 2022 | 9.880 | 9.930 | 9.850 | 9.890 | 9.890 | 29,560,075 |
| Oct 05, 2022 | 9.840 | 9.870 | 9.700 | 9.770 | 9.770 | 51,673,842 |
| Oct 03, 2022 | 9.320 | 9.520 | 9.320 | 9.480 | 9.480 | 32,400,322 |
| Sept 30, 2022 | 9.300 | 9.480 | 9.300 | 9.410 | 9.410 | 36,061,653 |
| Sept 29, 2022 | 9.640 | 9.660 | 9.240 | 9.300 | 9.300 | 67,230,840 |
| Sept 28, 2022 | 9.580 | 9.600 | 9.330 | 9.390 | 9.390 | 86,045,865 |
| Sept 27, 2022 | 9.630 | 9.670 | 9.490 | 9.580 | 9.580 | 85,709,848 |
| Sept 26, 2022 | 9.980 | 9.980 | 9.530 | 9.650 | 9.650 | 234,784,787 |
| Sept 23, 2022 | 10.220 | 10.480 | 10.160 | 10.220 | 10.220 | 117,512,614 |
| Sept 22, 2022 | 10.100 | 10.300 | 10.080 | 10.220 | 10.220 | 106,281,507 |
| Sept 21, 2022 | 10.040 | 10.400 | 9.980 | 10.300 | 10.300 | 96,595,961 |
| Sept 20, 2022 | 10.160 | 10.180 | 10.060 | 10.080 | 10.080 | 60,046,223 |
| Sept 19, 2022 | 10.060 | 10.300 | 9.990 | 10.000 | 10.000 | 119,329,961 |
| Sept 16, 2022 | 10.120 | 10.220 | 10.040 | 10.080 | 10.080 | 105,603,741 |
| Sept 15, 2022 | 10.260 | 10.420 | 10.120 | 10.320 | 10.320 | 166,848,487 |
| Sept 14, 2022 | 9.900 | 10.260 | 9.880 | 10.160 | 10.160 | 180,227,057 |
| Sept 13, 2022 | 9.890 | 10.040 | 9.850 | 9.940 | 9.940 | 80,190,020 |
| Sept 09, 2022 | 9.650 | 9.840 | 9.610 | 9.770 | 9.770 | 75,136,065 |
| Sept 08, 2022 | 9.780 | 9.780 | 9.520 | 9.570 | 9.570 | 150,091,973 |
| Sept 07, 2022 | 10.020 | 10.060 | 9.830 | 9.930 | 9.930 | 140,408,730 |
| Sept 06, 2022 | 10.300 | 10.380 | 10.120 | 10.120 | 10.120 | 142,370,349 |
| Sept 06, 2022 | 0.7 Dividend | |||||
| Sept 05, 2022 | 10.540 | 10.800 | 10.520 | 10.740 | 10.040 | 190,065,637 |
| Sept 02, 2022 | 10.500 | 10.640 | 10.420 | 10.480 | 9.797 | 109,512,764 |
| Sept 01, 2022 | 10.560 | 10.740 | 10.440 | 10.580 | 9.890 | 107,846,320 |
| Aug 31, 2022 | 10.640 | 10.780 | 10.500 | 10.640 | 9.947 | 112,554,296 |
| Aug 30, 2022 | 11.000 | 11.020 | 10.800 | 10.880 | 10.171 | 100,096,035 |
| Aug 29, 2022 | 10.540 | 10.980 | 10.540 | 10.860 | 10.152 | 145,861,154 |
| Aug 26, 2022 | 10.880 | 10.900 | 10.620 | 10.700 | 10.003 | 158,985,201 |
| Aug 25, 2022 | 10.300 | 10.920 | 10.300 | 10.820 | 10.115 | 214,229,572 |
| Aug 24, 2022 | 10.300 | 10.480 | 10.280 | 10.320 | 9.647 | 128,333,559 |
| Aug 23, 2022 | 9.880 | 10.220 | 9.870 | 10.160 | 9.498 | 140,218,315 |
| Aug 22, 2022 | 9.650 | 9.910 | 9.650 | 9.830 | 9.189 | 58,023,468 |
| Aug 19, 2022 | 9.670 | 9.820 | 9.670 | 9.680 | 9.049 | 50,987,667 |
| Aug 18, 2022 | 9.720 | 9.720 | 9.580 | 9.590 | 8.965 | 33,933,075 |
| Aug 17, 2022 | 9.600 | 9.700 | 9.560 | 9.650 | 9.021 | 54,582,672 |
| Aug 16, 2022 | 9.790 | 9.790 | 9.550 | 9.580 | 8.956 | 91,936,843 |
| Aug 15, 2022 | 9.880 | 9.970 | 9.770 | 9.850 | 9.208 | 62,526,166 |
| Aug 12, 2022 | 9.850 | 10.080 | 9.840 | 10.000 | 9.348 | 78,881,746 |
| Aug 11, 2022 | 9.650 | 9.840 | 9.640 | 9.760 | 9.124 | 47,141,969 |
| Aug 10, 2022 | 9.700 | 9.780 | 9.520 | 9.570 | 8.946 | 48,987,469 |
| Aug 09, 2022 | 9.640 | 9.820 | 9.630 | 9.660 | 9.030 | 52,052,936 |
| Aug 08, 2022 | 9.450 | 9.720 | 9.420 | 9.630 | 9.002 | 39,163,399 |
| Aug 05, 2022 | 9.590 | 9.590 | 9.330 | 9.510 | 8.890 | 112,796,281 |
| Aug 04, 2022 | 9.630 | 9.740 | 9.610 | 9.630 | 9.002 | 40,576,711 |
| Aug 03, 2022 | 9.760 | 9.820 | 9.610 | 9.670 | 9.040 | 47,687,882 |
| Aug 02, 2022 | 9.800 | 9.800 | 9.660 | 9.750 | 9.115 | 88,782,140 |
| Aug 01, 2022 | 10.100 | 10.140 | 9.930 | 10.040 | 9.386 | 47,219,002 |
| Jul 29, 2022 | 10.200 | 10.200 | 9.860 | 10.000 | 9.348 | 73,353,426 |
| Jul 28, 2022 | 10.080 | 10.160 | 9.990 | 10.100 | 9.442 | 91,811,101 |
| Jul 27, 2022 | 9.910 | 10.060 | 9.850 | 9.940 | 9.292 | 57,034,036 |
| Jul 26, 2022 | 9.890 | 10.100 | 9.890 | 10.000 | 9.348 | 75,038,603 |
| Jul 25, 2022 | 9.840 | 9.950 | 9.700 | 9.770 | 9.133 | 48,259,675 |
| Jul 22, 2022 | 9.780 | 9.970 | 9.780 | 9.850 | 9.208 | 51,616,933 |
| Jul 21, 2022 | 10.000 | 10.000 | 9.760 | 9.790 | 9.152 | 69,030,935 |
| Jul 20, 2022 | 10.020 | 10.100 | 9.980 | 10.000 | 9.348 | 74,116,218 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
