STOCKS OPEN FLAT AS ALL EYES ON FED RATE DECISION

Expectations skewed firmly towards a 25 basis point hike or no move at all

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	11.420	11.680	11.280	11.400	11.400	76,816,042
Mar 21, 2023	11.360	11.460	11.160	11.280	11.280	68,623,407
Mar 20, 2023	11.500	11.720	11.180	11.300	11.300	109,294,538
Mar 17, 2023	11.400	11.800	11.300	11.600	11.600	141,766,553
Mar 16, 2023	11.420	11.480	11.140	11.240	11.240	185,795,076
Mar 15, 2023	11.660	11.880	11.500	11.820	11.820	84,897,585
Mar 14, 2023	11.960	12.060	11.620	11.720	11.720	142,560,546
Mar 13, 2023	11.680	12.180	11.640	12.080	12.080	173,659,780
Mar 10, 2023	12.080	12.200	11.400	11.400	11.400	194,568,301
Mar 09, 2023	12.060	12.360	12.060	12.240	12.240	80,587,371
Mar 08, 2023	12.180	12.260	12.040	12.040	12.040	88,841,301
Mar 07, 2023	12.020	12.680	11.960	12.380	12.380	290,135,349
Mar 06, 2023	11.600	11.980	11.560	11.980	11.980	140,046,132
Mar 03, 2023	11.380	11.660	11.380	11.580	11.580	118,537,435
Mar 02, 2023	11.260	11.480	11.100	11.340	11.340	73,088,960
Mar 01, 2023	10.980	11.360	10.960	11.260	11.260	108,598,558
Feb 28, 2023	11.200	11.300	10.980	11.020	11.020	68,311,090
Feb 27, 2023	11.320	11.400	11.120	11.160	11.160	57,034,907
Feb 24, 2023	11.500	11.520	11.360	11.380	11.380	65,100,078
Feb 23, 2023	11.500	11.660	11.440	11.480	11.480	53,072,701
Feb 22, 2023	11.680	11.740	11.500	11.520	11.520	67,344,501
Feb 21, 2023	11.440	11.740	11.380	11.620	11.620	86,432,520
Feb 20, 2023	11.340	11.540	11.300	11.380	11.380	66,083,853
Feb 17, 2023	11.320	11.500	11.320	11.360	11.360	27,198,954
Feb 16, 2023	11.400	11.520	11.320	11.380	11.380	40,375,197
Feb 15, 2023	11.500	11.500	11.320	11.360	11.360	37,349,806
Feb 14, 2023	11.460	11.580	11.380	11.460	11.460	36,464,425
Feb 13, 2023	11.340	11.560	11.260	11.400	11.400	56,835,100
Feb 10, 2023	11.400	11.520	11.240	11.300	11.300	43,925,035
Feb 09, 2023	11.540	11.660	11.380	11.460	11.460	68,582,144
Feb 08, 2023	11.500	11.660	11.480	11.560	11.560	76,773,150
Feb 07, 2023	11.180	11.540	11.180	11.400	11.400	65,609,606
Feb 06, 2023	11.220	11.240	11.020	11.160	11.160	61,145,710
Feb 03, 2023	11.520	11.520	11.180	11.260	11.260	83,996,373
Feb 02, 2023	11.580	11.600	11.420	11.540	11.540	73,627,901
Feb 01, 2023	11.300	11.700	11.240	11.600	11.600	100,826,450
Jan 31, 2023	11.300	11.380	11.140	11.360	11.360	86,571,137
Jan 30, 2023	11.600	11.640	11.320	11.380	11.380	126,381,522
Jan 27, 2023	11.480	11.700	11.440	11.640	11.640	46,279,719
Jan 26, 2023	11.400	11.680	11.260	11.480	11.480	71,953,543
Jan 20, 2023	11.000	11.460	10.980	11.380	11.380	107,027,573
Jan 19, 2023	10.700	10.880	10.700	10.800	10.800	33,428,025
Jan 18, 2023	10.560	10.920	10.560	10.840	10.840	116,123,545
Jan 17, 2023	10.520	10.640	10.460	10.500	10.500	63,656,603
Jan 16, 2023	10.600	10.800	10.460	10.500	10.500	118,594,011
Jan 13, 2023	10.460	10.580	10.420	10.460	10.460	118,352,803
Jan 12, 2023	10.240	10.400	10.200	10.340	10.340	114,712,214
Jan 11, 2023	9.990	10.200	9.920	10.100	10.100	123,595,470
Jan 10, 2023	9.940	10.020	9.890	9.950	9.950	82,963,617
Jan 09, 2023	10.080	10.080	9.930	9.950	9.950	76,774,545
Jan 06, 2023	9.970	10.080	9.970	10.000	10.000	49,369,890
Jan 05, 2023	9.980	9.980	9.860	9.970	9.970	92,914,243
Jan 04, 2023	10.060	10.180	9.960	10.040	10.040	80,198,729
Jan 03, 2023	10.000	10.140	9.870	10.100	10.100	65,916,538
Dec 30, 2022	9.940	10.060	9.880	9.980	9.980	46,487,265
Dec 29, 2022	9.950	9.970	9.890	9.940	9.940	67,615,779
Dec 28, 2022	9.910	10.040	9.910	9.980	9.980	85,475,120
Dec 23, 2022	9.790	9.860	9.750	9.810	9.810	70,938,288
Dec 22, 2022	9.920	9.930	9.770	9.810	9.810	56,627,363
Dec 21, 2022	9.880	9.930	9.710	9.820	9.820	55,304,024
Dec 20, 2022	9.900	9.970	9.820	9.870	9.870	37,155,768
Dec 19, 2022	9.970	10.020	9.810	9.950	9.950	35,155,859
Dec 16, 2022	10.000	10.060	9.900	10.000	10.000	46,726,414
Dec 15, 2022	10.060	10.200	9.990	9.990	9.990	47,007,182
Dec 14, 2022	10.020	10.140	10.020	10.060	10.060	57,153,572
Dec 13, 2022	9.930	10.060	9.890	10.000	10.000	61,668,705
Dec 12, 2022	9.790	9.870	9.740	9.850	9.850	61,227,503
Dec 09, 2022	9.740	9.850	9.740	9.820	9.820	80,501,351
Dec 08, 2022	9.870	9.900	9.760	9.810	9.810	91,784,282
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,682.30+27.38(+0.14%)

S&P 5004,000.87-2.00(-0.05%)

DOW32,545.76-14.84(-0.05%)

CAD/USD0.7294+0.0000(+0.00%)

CRUDE OIL69.57-0.10(-0.14%)

Bitcoin CAD38,892.28+402.81(+1.05%)

STOCKS OPEN FLAT AS ALL EYES ON FED RATE DECISION

CNOOC Limited (0883.HK)

S&P/TSX
19,682.30
+27.38(+0.14%)

S&P 500
4,000.87
-2.00(-0.05%)

DOW
32,545.76
-14.84(-0.05%)

CAD/USD
0.7294
+0.0000(+0.00%)

CRUDE OIL
69.57
-0.10(-0.14%)

Bitcoin CAD
38,892.28
+402.81(+1.05%)