Canada markets open in 4 hours 40 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.980+0.300 (+2.81%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202210.84011.04010.80010.98010.980163,280,181
May 16, 202210.88010.90010.56010.68010.680154,923,251
May 13, 202210.68010.84010.62010.66010.660121,719,921
May 12, 202210.68010.78010.48010.52010.520129,288,532
May 11, 202210.40010.68010.36010.52010.520104,241,104
May 10, 202210.22010.58010.20010.52010.520218,945,416
May 06, 202210.88011.18010.84010.90010.900108,689,763
May 05, 202211.20011.32011.02011.02011.020163,905,304
May 04, 202211.08011.16010.92010.94010.94053,091,108
May 03, 202211.18011.22010.94011.10011.10066,834,781
Apr 29, 202211.56011.64011.14011.22011.220201,946,219
Apr 28, 202210.50010.90010.30010.84010.840110,730,974
Apr 27, 20229.94010.6209.71010.46010.460234,367,331
Apr 26, 202210.12010.2209.7209.8009.800211,043,263
Apr 25, 202210.80010.82010.06010.20010.200256,733,004
Apr 22, 202210.62011.22010.60011.00011.000140,090,776
Apr 21, 202211.22011.64010.70010.88010.880240,126,014
Apr 20, 202211.40011.54011.08011.16011.160146,478,694
Apr 19, 202211.52011.82011.38011.64011.640123,329,852
Apr 14, 202211.56011.78011.54011.56011.560105,477,409
Apr 13, 202211.26011.64011.18011.46011.460171,338,950
Apr 12, 202211.18011.28010.70011.06011.060161,005,524
Apr 11, 202211.40011.72011.14011.16011.160162,780,237
Apr 08, 202211.32011.78011.32011.66011.660154,313,976
Apr 07, 202211.52011.82011.22011.36011.360187,666,963
Apr 06, 202211.12011.84011.10011.70011.700274,800,313
Apr 04, 202211.10011.18010.94011.12011.12055,142,867
Apr 01, 202210.56011.02010.50010.94010.94093,961,726
Mar 31, 202210.82011.08010.70010.74010.740118,363,259
Mar 30, 202210.92011.20010.84011.12011.120177,068,205
Mar 29, 202210.70011.02010.50010.92010.920184,911,894
Mar 28, 202210.38010.80010.36010.64010.640215,925,163
Mar 25, 202210.26010.54010.20010.26010.26074,161,159
Mar 24, 202210.36010.60010.32010.34010.340143,334,909
Mar 23, 202210.28010.34010.18010.20010.20070,938,863
Mar 22, 202210.14010.48010.14010.36010.360187,429,654
Mar 21, 20229.98010.1209.8509.9209.92097,787,605
Mar 18, 20229.6609.9509.6509.8409.840146,137,798
Mar 17, 20229.4009.6009.2009.5209.520134,450,613
Mar 16, 20228.9009.4108.8409.1909.190181,950,448
Mar 15, 20229.1709.4008.5408.9208.920352,589,146
Mar 14, 20229.6009.7409.2909.4709.470192,456,138
Mar 11, 20229.98010.0009.6209.7909.790169,313,571
Mar 10, 20229.82010.1409.80010.10010.100149,065,777
Mar 09, 202210.34010.5009.81010.12010.120195,981,468
Mar 08, 202210.60010.76010.04010.18010.180234,703,432
Mar 07, 202210.86010.98010.46010.66010.660271,128,950
Mar 04, 202210.44010.60010.40010.42010.420139,875,552
Mar 03, 202210.50010.76010.40010.64010.640238,378,818
Mar 02, 202210.22010.54010.22010.36010.360250,143,525
Mar 01, 20229.95010.1609.88010.02010.02088,269,914
Feb 28, 20229.90010.0609.8409.9709.970117,023,032
Feb 25, 202210.08010.0809.7309.8009.800152,739,840
Feb 24, 202210.00010.2009.98010.12010.120134,472,559
Feb 23, 202210.16010.1809.92010.02010.02066,328,024
Feb 22, 202210.12010.26010.00010.06010.060135,540,995
Feb 21, 20229.92010.0609.92010.00010.00083,695,895
Feb 18, 20229.8309.9409.7709.8709.87087,094,843
Feb 17, 20229.8309.9209.7409.8309.83066,089,802
Feb 16, 20229.6009.9209.6009.8209.82093,669,208
Feb 15, 20229.98010.0209.6209.7009.700138,118,591
Feb 14, 202210.16010.4609.9509.9609.960177,664,682
Feb 11, 20229.83010.0609.7809.9509.950124,735,690
Feb 10, 20229.9309.9909.7509.8609.860112,211,401
Feb 09, 20229.73010.0409.7109.8609.860180,575,969
Feb 08, 20229.86010.0009.7009.7909.790156,433,650
Feb 07, 20229.6009.9909.6009.9009.900258,084,761
Feb 04, 20229.5009.5909.4809.5009.50071,712,611
Jan 31, 20229.3709.3709.3709.3709.370-
Jan 28, 20229.2809.4409.2809.3409.34034,287,442
Jan 27, 20229.4209.4809.2909.3109.31052,800,402
Jan 26, 20229.3109.4909.3009.4109.41095,103,838
Jan 25, 20229.2709.3609.1809.2409.24094,847,844
Jan 24, 20229.2609.4109.2009.3509.35090,012,107
Jan 21, 20229.2109.3009.1509.2809.280107,042,058
Jan 20, 20229.4309.4909.2809.3109.310112,790,507
Jan 19, 20229.4009.5009.3809.4309.430102,410,994
Jan 18, 20229.3009.4209.2409.3509.350109,725,989
Jan 17, 20229.2609.3509.2209.3009.30099,767,577
Jan 14, 20229.2309.2909.1309.2009.20083,076,654
Jan 13, 20229.2309.3809.1809.2409.240131,756,031
Jan 12, 20229.4509.5209.1109.1509.150342,176,397
Jan 11, 20228.4808.6208.4208.5708.57047,896,336
Jan 10, 20228.5708.6008.4808.5408.54042,888,502
Jan 07, 20228.6008.6508.5408.5908.59075,301,301
Jan 06, 20228.4108.5608.4108.5408.54077,609,289
Jan 05, 20228.3208.5808.3008.4008.400193,578,308
Jan 04, 20228.1308.3208.1308.2008.20082,450,130
Jan 03, 20228.0308.1608.0308.0908.09018,826,599
Dec 31, 20218.0408.0708.0008.0308.03014,146,550
Dec 30, 20218.1408.1707.9908.0308.03034,548,950
Dec 29, 20218.2208.2208.0908.1308.13029,143,060
Dec 28, 20218.1908.2408.1408.1708.17072,471,476
Dec 24, 20218.1308.1308.1308.1308.130-
Dec 23, 20217.9708.1107.9208.0208.02079,487,826
Dec 22, 20217.8107.9607.7507.8707.87061,069,082
Dec 21, 20217.8107.8907.7807.7907.79046,308,035
Dec 20, 20217.8307.9307.7707.8207.82076,179,530
Dec 17, 20217.8007.9607.7707.8807.88085,964,065
Dec 16, 20217.6907.8007.6707.7507.75055,766,189
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...