Canada markets close in 6 hours 2 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.400+0.120 (+1.06%)
At close: 04:08PM HKT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202311.42011.68011.28011.40011.40076,816,042
Mar 21, 202311.36011.46011.16011.28011.28068,623,407
Mar 20, 202311.50011.72011.18011.30011.300109,294,538
Mar 17, 202311.40011.80011.30011.60011.600141,766,553
Mar 16, 202311.42011.48011.14011.24011.240185,795,076
Mar 15, 202311.66011.88011.50011.82011.82084,897,585
Mar 14, 202311.96012.06011.62011.72011.720142,560,546
Mar 13, 202311.68012.18011.64012.08012.080173,659,780
Mar 10, 202312.08012.20011.40011.40011.400194,568,301
Mar 09, 202312.06012.36012.06012.24012.24080,587,371
Mar 08, 202312.18012.26012.04012.04012.04088,841,301
Mar 07, 202312.02012.68011.96012.38012.380290,135,349
Mar 06, 202311.60011.98011.56011.98011.980140,046,132
Mar 03, 202311.38011.66011.38011.58011.580118,537,435
Mar 02, 202311.26011.48011.10011.34011.34073,088,960
Mar 01, 202310.98011.36010.96011.26011.260108,598,558
Feb 28, 202311.20011.30010.98011.02011.02068,311,090
Feb 27, 202311.32011.40011.12011.16011.16057,034,907
Feb 24, 202311.50011.52011.36011.38011.38065,100,078
Feb 23, 202311.50011.66011.44011.48011.48053,072,701
Feb 22, 202311.68011.74011.50011.52011.52067,344,501
Feb 21, 202311.44011.74011.38011.62011.62086,432,520
Feb 20, 202311.34011.54011.30011.38011.38066,083,853
Feb 17, 202311.32011.50011.32011.36011.36027,198,954
Feb 16, 202311.40011.52011.32011.38011.38040,375,197
Feb 15, 202311.50011.50011.32011.36011.36037,349,806
Feb 14, 202311.46011.58011.38011.46011.46036,464,425
Feb 13, 202311.34011.56011.26011.40011.40056,835,100
Feb 10, 202311.40011.52011.24011.30011.30043,925,035
Feb 09, 202311.54011.66011.38011.46011.46068,582,144
Feb 08, 202311.50011.66011.48011.56011.56076,773,150
Feb 07, 202311.18011.54011.18011.40011.40065,609,606
Feb 06, 202311.22011.24011.02011.16011.16061,145,710
Feb 03, 202311.52011.52011.18011.26011.26083,996,373
Feb 02, 202311.58011.60011.42011.54011.54073,627,901
Feb 01, 202311.30011.70011.24011.60011.600100,826,450
Jan 31, 202311.30011.38011.14011.36011.36086,571,137
Jan 30, 202311.60011.64011.32011.38011.380126,381,522
Jan 27, 202311.48011.70011.44011.64011.64046,279,719
Jan 26, 202311.40011.68011.26011.48011.48071,953,543
Jan 20, 202311.00011.46010.98011.38011.380107,027,573
Jan 19, 202310.70010.88010.70010.80010.80033,428,025
Jan 18, 202310.56010.92010.56010.84010.840116,123,545
Jan 17, 202310.52010.64010.46010.50010.50063,656,603
Jan 16, 202310.60010.80010.46010.50010.500118,594,011
Jan 13, 202310.46010.58010.42010.46010.460118,352,803
Jan 12, 202310.24010.40010.20010.34010.340114,712,214
Jan 11, 20239.99010.2009.92010.10010.100123,595,470
Jan 10, 20239.94010.0209.8909.9509.95082,963,617
Jan 09, 202310.08010.0809.9309.9509.95076,774,545
Jan 06, 20239.97010.0809.97010.00010.00049,369,890
Jan 05, 20239.9809.9809.8609.9709.97092,914,243
Jan 04, 202310.06010.1809.96010.04010.04080,198,729
Jan 03, 202310.00010.1409.87010.10010.10065,916,538
Dec 30, 20229.94010.0609.8809.9809.98046,487,265
Dec 29, 20229.9509.9709.8909.9409.94067,615,779
Dec 28, 20229.91010.0409.9109.9809.98085,475,120
Dec 23, 20229.7909.8609.7509.8109.81070,938,288
Dec 22, 20229.9209.9309.7709.8109.81056,627,363
Dec 21, 20229.8809.9309.7109.8209.82055,304,024
Dec 20, 20229.9009.9709.8209.8709.87037,155,768
Dec 19, 20229.97010.0209.8109.9509.95035,155,859
Dec 16, 202210.00010.0609.90010.00010.00046,726,414
Dec 15, 202210.06010.2009.9909.9909.99047,007,182
Dec 14, 202210.02010.14010.02010.06010.06057,153,572
Dec 13, 20229.93010.0609.89010.00010.00061,668,705
Dec 12, 20229.7909.8709.7409.8509.85061,227,503
Dec 09, 20229.7409.8509.7409.8209.82080,501,351
Dec 08, 20229.8709.9009.7609.8109.81091,784,282
Dec 07, 20229.9109.9609.7409.9409.940115,698,610
Dec 06, 20229.97010.0609.93010.04010.04069,246,496
Dec 05, 202210.12010.1409.96010.06010.060100,405,215
Dec 02, 202210.18010.2009.9609.9709.97085,529,759
Dec 01, 202210.28010.36010.02010.10010.10099,057,088
Nov 30, 202210.18010.32010.08010.20010.20084,910,457
Nov 29, 202210.10010.1809.99010.18010.18077,092,180
Nov 28, 202210.00010.1209.92010.06010.06062,288,250
Nov 25, 202210.20010.32010.16010.24010.24047,871,993
Nov 24, 202210.12010.24010.10010.20010.20056,222,030
Nov 23, 202210.20010.46010.14010.26010.26080,232,606
Nov 22, 202210.04010.2409.91010.16010.16080,018,952
Nov 21, 202210.10010.1009.90010.04010.04090,907,612
Nov 18, 202210.28010.32010.14010.20010.20094,974,563
Nov 17, 202210.36010.48010.26010.38010.38074,263,356
Nov 16, 202210.48010.56010.42010.44010.440103,382,012
Nov 15, 202210.28010.50010.22010.48010.480110,938,482
Nov 14, 202210.38010.56010.22010.32010.320132,186,801
Nov 11, 202210.30010.34010.18010.32010.32094,683,922
Nov 10, 20229.99010.1409.93010.10010.10062,569,260
Nov 09, 202210.08010.28010.08010.18010.18071,463,747
Nov 08, 202210.24010.30010.10010.20010.20068,968,656
Nov 07, 202210.00010.3209.96010.14010.140144,069,363
Nov 04, 20229.77010.0009.7409.8809.88096,418,197
Nov 03, 20229.8009.8609.7009.7209.72064,882,566
Nov 02, 20229.7009.9209.5909.8809.88073,372,603
Nov 01, 20229.4409.8109.3709.6709.670111,503,218
Oct 31, 20229.8409.8509.2809.3609.360159,861,577
Oct 28, 20229.8509.9509.6909.7709.77092,794,100
Oct 27, 20229.8609.9209.7709.8009.80044,538,324
Oct 26, 20229.7409.8609.6409.7309.73065,258,591
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...