Canada markets close in 3 hours 31 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.940-0.100 (-1.00%)
At close: 04:08PM HKT
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 25, 20229.7309.8409.5809.7609.76072,909,302
Oct 24, 20229.9509.9909.6609.7609.76089,069,823
Oct 21, 20229.90010.0409.8509.9509.95055,001,950
Oct 20, 20229.8209.9509.8109.8809.88057,165,424
Oct 19, 20229.8409.9009.7709.8509.85038,489,061
Oct 18, 20229.8909.9209.7609.8909.89045,702,399
Oct 17, 20229.7709.8909.7109.8409.84076,384,014
Oct 14, 20229.6909.7909.6309.6609.66075,206,694
Oct 13, 20229.5409.6109.4609.5209.52043,278,651
Oct 12, 20229.6409.6809.4809.5809.58081,719,145
Oct 11, 20229.8009.8309.6509.6809.68057,797,135
Oct 10, 20229.94010.1409.7809.8309.830126,250,592
Oct 07, 20229.89010.0009.8609.9009.90023,848,139
Oct 06, 20229.8809.9309.8509.8909.89029,560,075
Oct 05, 20229.8409.8709.7009.7709.77051,673,842
Oct 03, 20229.3209.5209.3209.4809.48032,400,322
Sept 30, 20229.3009.4809.3009.4109.41036,061,653
Sept 29, 20229.6409.6609.2409.3009.30067,230,840
Sept 28, 20229.5809.6009.3309.3909.39086,045,865
Sept 27, 20229.6309.6709.4909.5809.58085,709,848
Sept 26, 20229.9809.9809.5309.6509.650234,784,787
Sept 23, 202210.22010.48010.16010.22010.220117,512,614
Sept 22, 202210.10010.30010.08010.22010.220106,281,507
Sept 21, 202210.04010.4009.98010.30010.30096,595,961
Sept 20, 202210.16010.18010.06010.08010.08060,046,223
Sept 19, 202210.06010.3009.99010.00010.000119,329,961
Sept 16, 202210.12010.22010.04010.08010.080105,603,741
Sept 15, 202210.26010.42010.12010.32010.320166,848,487
Sept 14, 20229.90010.2609.88010.16010.160180,227,057
Sept 13, 20229.89010.0409.8509.9409.94080,190,020
Sept 09, 20229.6509.8409.6109.7709.77075,136,065
Sept 08, 20229.7809.7809.5209.5709.570150,091,973
Sept 07, 202210.02010.0609.8309.9309.930140,408,730
Sept 06, 202210.30010.38010.12010.12010.120142,370,349
Sept 06, 20220.7 Dividend
Sept 05, 202210.54010.80010.52010.74010.040190,065,637
Sept 02, 202210.50010.64010.42010.4809.797109,512,764
Sept 01, 202210.56010.74010.44010.5809.890107,846,320
Aug 31, 202210.64010.78010.50010.6409.947112,554,296
Aug 30, 202211.00011.02010.80010.88010.171100,096,035
Aug 29, 202210.54010.98010.54010.86010.152145,861,154
Aug 26, 202210.88010.90010.62010.70010.003158,985,201
Aug 25, 202210.30010.92010.30010.82010.115214,229,572
Aug 24, 202210.30010.48010.28010.3209.647128,333,559
Aug 23, 20229.88010.2209.87010.1609.498140,218,315
Aug 22, 20229.6509.9109.6509.8309.18958,023,468
Aug 19, 20229.6709.8209.6709.6809.04950,987,667
Aug 18, 20229.7209.7209.5809.5908.96533,933,075
Aug 17, 20229.6009.7009.5609.6509.02154,582,672
Aug 16, 20229.7909.7909.5509.5808.95691,936,843
Aug 15, 20229.8809.9709.7709.8509.20862,526,166
Aug 12, 20229.85010.0809.84010.0009.34878,881,746
Aug 11, 20229.6509.8409.6409.7609.12447,141,969
Aug 10, 20229.7009.7809.5209.5708.94648,987,469
Aug 09, 20229.6409.8209.6309.6609.03052,052,936
Aug 08, 20229.4509.7209.4209.6309.00239,163,399
Aug 05, 20229.5909.5909.3309.5108.890112,796,281
Aug 04, 20229.6309.7409.6109.6309.00240,576,711
Aug 03, 20229.7609.8209.6109.6709.04047,687,882
Aug 02, 20229.8009.8009.6609.7509.11588,782,140
Aug 01, 202210.10010.1409.93010.0409.38647,219,002
Jul 29, 202210.20010.2009.86010.0009.34873,353,426
Jul 28, 202210.08010.1609.99010.1009.44291,811,101
Jul 27, 20229.91010.0609.8509.9409.29257,034,036
Jul 26, 20229.89010.1009.89010.0009.34875,038,603
Jul 25, 20229.8409.9509.7009.7709.13348,259,675
Jul 22, 20229.7809.9709.7809.8509.20851,616,933
Jul 21, 202210.00010.0009.7609.7909.15269,030,935
Jul 20, 202210.02010.1009.98010.0009.34874,116,218
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...