CNOOC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.360 | 24.580 | 23.880 | 23.960 | 23.960 | 50,259,978 |
| 2026-10-15 | 24.760 | 24.800 | 23.700 | 24.200 | 24.200 | 130,538,031 |
| 2026-10-14 | 24.400 | 24.940 | 24.360 | 24.720 | 24.720 | 89,138,570 |
| 2026-10-13 | 24.140 | 24.380 | 23.980 | 24.280 | 24.280 | 86,460,297 |
| 2026-10-12 | 23.900 | 24.180 | 23.680 | 24.140 | 24.140 | 74,708,203 |
| 2026-10-09 | 24.200 | 24.300 | 23.620 | 23.900 | 23.900 | 89,707,242 |
| 2026-10-08 | 23.620 | 24.400 | 23.620 | 24.040 | 24.040 | 79,504,695 |
| 2026-10-07 | 23.500 | 23.620 | 23.420 | 23.520 | 23.520 | 4,136,233 |
| 2026-10-06 | 23.480 | 23.720 | 23.440 | 23.440 | 23.440 | 4,899,350 |
| 2026-10-05 | 23.300 | 23.520 | 23.280 | 23.420 | 23.420 | 9,661,717 |
| 2026-10-02 | 23.960 | 23.960 | 23.440 | 23.520 | 23.520 | 16,268,035 |
| 2026-09-30 | 23.480 | 24.100 | 23.400 | 23.960 | 23.960 | 67,435,531 |
| 2026-09-29 | 23.860 | 23.940 | 23.500 | 23.700 | 23.700 | 54,258,910 |
| 2026-09-28 | 23.620 | 24.140 | 23.520 | 23.680 | 23.680 | 93,494,195 |
| 2026-09-25 | 23.600 | 23.820 | 23.260 | 23.400 | 23.400 | 18,026,496 |
| 2026-09-24 | 23.500 | 24.000 | 23.480 | 23.840 | 23.840 | 44,277,785 |
| 2026-09-23 | 23.440 | 23.700 | 23.300 | 23.340 | 23.340 | 37,528,793 |
| 2026-09-22 | 23.800 | 23.800 | 23.280 | 23.680 | 23.680 | 104,433,844 |
| 2026-09-21 | 23.340 | 23.960 | 23.280 | 23.940 | 23.940 | 46,643,727 |
| 2026-09-18 | 23.860 | 23.900 | 23.500 | 23.600 | 23.600 | 49,515,676 |
| 2026-09-17 | 23.980 | 24.100 | 23.720 | 23.880 | 23.880 | 69,712,891 |
| 2026-09-16 | 24.700 | 24.980 | 24.160 | 24.360 | 24.360 | 59,272,480 |
| 2026-09-15 | 24.600 | 24.720 | 24.260 | 24.480 | 24.480 | 52,335,328 |
| 2026-09-14 | 24.520 | 24.860 | 24.340 | 24.460 | 24.460 | 61,329,504 |
| 2026-09-11 | 25.400 | 25.400 | 24.280 | 24.380 | 24.380 | 87,290,211 |
| 2026-09-10 | 25.240 | 25.420 | 24.880 | 25.020 | 24.080 | 61,330,898 |
| 2026-09-09 | 26.000 | 26.000 | 25.680 | 25.820 | 24.850 | 79,570,406 |
| 2026-09-08 | 24.880 | 26.000 | 24.840 | 25.860 | 24.888 | 107,258,273 |
| 2026-09-07 | 25.060 | 25.120 | 24.640 | 24.880 | 23.945 | 56,129,164 |
| 2026-09-04 | 24.800 | 25.220 | 24.800 | 25.060 | 24.119 | 57,971,398 |
| 2026-09-03 | 25.160 | 25.280 | 24.660 | 24.740 | 23.811 | 36,210,406 |
| 2026-09-02 | 25.560 | 25.660 | 24.920 | 25.020 | 24.080 | 48,390,062 |
| 2026-09-01 | 25.460 | 25.600 | 25.000 | 25.060 | 24.119 | 46,433,738 |
| 2026-08-31 | 25.400 | 25.660 | 25.300 | 25.300 | 24.350 | 42,894,145 |
| 2026-08-28 | 25.000 | 25.560 | 24.900 | 25.440 | 24.484 | 48,704,238 |
| 2026-08-27 | 24.800 | 25.300 | 24.760 | 25.120 | 24.176 | 62,542,266 |
| 2026-08-26 | 24.620 | 25.140 | 24.360 | 24.920 | 23.984 | 81,532,492 |
| 2026-08-25 | 25.400 | 25.540 | 25.060 | 25.120 | 24.176 | 42,255,504 |
| 2026-08-24 | 24.940 | 25.500 | 24.860 | 25.400 | 24.446 | 59,516,953 |
| 2026-08-21 | 24.720 | 25.180 | 24.700 | 25.180 | 24.234 | 69,928,961 |
| 2026-08-20 | 24.400 | 24.800 | 24.200 | 24.660 | 23.734 | 52,849,246 |
| 2026-08-19 | 24.600 | 24.800 | 24.180 | 24.460 | 23.541 | 43,129,371 |
| 2026-08-18 | 24.160 | 24.660 | 24.080 | 24.420 | 23.503 | 74,838,852 |
| 2026-08-17 | 23.840 | 24.300 | 23.840 | 23.920 | 23.021 | 38,850,070 |
| 2026-08-14 | 23.620 | 23.960 | 23.440 | 23.820 | 22.925 | 30,333,865 |
| 2026-08-13 | 23.640 | 24.100 | 23.420 | 23.860 | 22.964 | 44,862,367 |
| 2026-08-12 | 24.180 | 24.180 | 23.800 | 23.960 | 23.060 | 31,708,760 |
| 2026-08-11 | 23.860 | 24.460 | 23.760 | 24.240 | 23.329 | 79,197,734 |
| 2026-08-10 | 23.520 | 23.720 | 23.260 | 23.400 | 22.521 | 40,294,977 |
| 2026-08-07 | 22.940 | 23.360 | 22.900 | 23.260 | 22.386 | 68,081,141 |
| 2026-08-06 | 22.680 | 22.960 | 22.520 | 22.700 | 21.847 | 70,718,852 |
| 2026-08-05 | 23.200 | 23.300 | 22.740 | 22.960 | 22.097 | 112,853,000 |
| 2026-08-04 | 23.600 | 23.820 | 23.360 | 23.580 | 22.694 | 48,769,812 |
| 2026-08-03 | 23.360 | 23.860 | 23.360 | 23.740 | 22.848 | 54,447,012 |
| 2026-07-31 | 23.880 | 24.120 | 23.660 | 23.820 | 22.925 | 50,777,375 |
| 2026-07-30 | 23.800 | 24.400 | 23.720 | 24.180 | 23.272 | 92,366,391 |
| 2026-07-29 | 23.100 | 23.680 | 23.000 | 23.500 | 22.617 | 80,383,898 |
| 2026-07-28 | 22.880 | 23.200 | 22.580 | 22.980 | 22.117 | 103,115,195 |
| 2026-07-27 | 22.780 | 23.380 | 22.760 | 23.200 | 22.328 | 96,872,148 |
| 2026-07-24 | 24.440 | 24.640 | 23.440 | 23.560 | 22.675 | 97,623,406 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.9400 HKD |
| 2026-06-11 | 0.5500 HKD |
| 2025-09-11 | 0.7300 HKD |
| 2025-06-12 | 0.6600 HKD |
| 2024-09-12 | 0.7400 HKD |
| 2024-06-13 | 0.6600 HKD |
| 2023-09-07 | 0.5900 HKD |
| 2023-06-08 | 0.7500 HKD |
| 2022-09-06 | 0.7000 HKD |
| 2022-06-09 | 1.1800 HKD |
| 2021-09-02 | 0.3000 HKD |
| 2021-06-03 | 0.2500 HKD |
| 2020-09-03 | 0.2000 HKD |
| 2020-06-04 | 0.4500 HKD |
| 2019-09-12 | 0.3300 HKD |
| 2019-06-05 | 0.4000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.