CNOOC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 18.720 | 19.580 | 18.720 | 19.240 | 16.187 | 69,955,602 |
| 2024-08-06 | 19.500 | 19.720 | 18.700 | 18.860 | 15.867 | 121,937,906 |
| 2024-08-05 | 19.600 | 19.880 | 18.720 | 19.100 | 16.069 | 266,986,500 |
| 2024-08-02 | 20.400 | 20.400 | 20.000 | 20.400 | 17.163 | 107,681,906 |
| 2024-08-01 | 20.850 | 21.200 | 20.500 | 20.900 | 17.583 | 105,846,398 |
| 2024-07-31 | 19.980 | 20.550 | 19.640 | 20.500 | 17.247 | 91,746,633 |
| 2024-07-30 | 20.400 | 20.400 | 19.740 | 19.920 | 16.759 | 139,683,812 |
| 2024-07-29 | 19.960 | 20.900 | 19.920 | 20.600 | 17.331 | 102,631,000 |
| 2024-07-26 | 20.000 | 20.500 | 19.740 | 19.900 | 16.742 | 96,014,039 |
| 2024-07-25 | 20.700 | 20.700 | 19.680 | 19.800 | 16.658 | 131,905,000 |
| 2024-07-24 | 20.300 | 20.850 | 20.150 | 20.600 | 17.331 | 82,264,000 |
| 2024-07-23 | 20.300 | 20.850 | 20.250 | 20.350 | 17.120 | 102,438,898 |
| 2024-07-22 | 20.150 | 20.800 | 19.900 | 20.450 | 17.205 | 166,099,203 |
| 2024-07-19 | 21.400 | 21.400 | 20.300 | 20.500 | 17.247 | 199,162,500 |
| 2024-07-18 | 21.400 | 21.800 | 21.100 | 21.550 | 18.130 | 115,026,203 |
| 2024-07-17 | 22.300 | 22.400 | 20.700 | 21.150 | 17.794 | 242,663,906 |
| 2024-07-16 | 22.800 | 22.900 | 22.300 | 22.300 | 18.761 | 62,739,922 |
| 2024-07-15 | 22.600 | 23.100 | 22.400 | 22.500 | 18.929 | 65,665,852 |
| 2024-07-12 | 22.850 | 23.050 | 22.500 | 22.850 | 19.224 | 56,447,191 |
| 2024-07-11 | 22.500 | 22.700 | 22.150 | 22.600 | 19.013 | 63,462,719 |
| 2024-07-10 | 22.950 | 23.000 | 22.000 | 22.150 | 18.635 | 120,267,508 |
| 2024-07-09 | 23.050 | 23.200 | 22.800 | 22.950 | 19.308 | 63,223,488 |
| 2024-07-08 | 23.200 | 23.400 | 22.900 | 23.150 | 19.476 | 51,745,566 |
| 2024-07-05 | 23.450 | 23.650 | 22.900 | 23.250 | 19.560 | 69,117,070 |
| 2024-07-04 | 23.450 | 23.550 | 22.950 | 23.400 | 19.686 | 63,531,262 |
| 2024-07-03 | 23.450 | 23.900 | 23.200 | 23.400 | 19.686 | 68,005,844 |
| 2024-07-02 | 23.000 | 23.550 | 22.900 | 23.400 | 19.686 | 98,584,547 |
| 2024-06-28 | 22.000 | 22.650 | 21.750 | 22.400 | 18.845 | 92,792,078 |
| 2024-06-27 | 22.400 | 22.500 | 21.650 | 21.750 | 18.298 | 92,841,750 |
| 2024-06-26 | 22.700 | 22.750 | 22.200 | 22.550 | 18.971 | 59,717,328 |
| 2024-06-25 | 22.800 | 22.950 | 22.450 | 22.700 | 19.098 | 77,789,688 |
| 2024-06-24 | 22.650 | 23.250 | 22.100 | 22.550 | 18.971 | 98,532,555 |
| 2024-06-21 | 23.300 | 23.350 | 22.400 | 22.750 | 19.140 | 107,259,297 |
| 2024-06-20 | 22.850 | 23.600 | 22.650 | 23.500 | 19.771 | 124,025,000 |
| 2024-06-19 | 21.700 | 22.750 | 21.600 | 22.700 | 19.098 | 121,173,000 |
| 2024-06-18 | 21.350 | 21.600 | 21.150 | 21.450 | 18.046 | 55,711,801 |
| 2024-06-17 | 21.300 | 21.600 | 21.100 | 21.100 | 17.751 | 62,367,020 |
| 2024-06-14 | 21.250 | 21.750 | 20.900 | 21.300 | 17.920 | 74,770,383 |
| 2024-06-13 | 21.400 | 21.750 | 21.200 | 21.400 | 18.004 | 87,097,758 |
| 2024-06-12 | 21.300 | 21.900 | 21.200 | 21.800 | 17.785 | 137,862,203 |
| 2024-06-11 | 21.400 | 21.600 | 20.850 | 21.300 | 17.377 | 120,266,797 |
| 2024-06-07 | 21.400 | 21.650 | 21.000 | 21.250 | 17.336 | 61,362,770 |
| 2024-06-06 | 20.500 | 21.350 | 20.500 | 21.100 | 17.214 | 91,173,484 |
| 2024-06-05 | 20.500 | 20.600 | 20.150 | 20.300 | 16.561 | 127,717,508 |
| 2024-06-04 | 20.450 | 20.950 | 20.100 | 20.650 | 16.847 | 184,816,094 |
| 2024-06-03 | 20.900 | 21.750 | 20.750 | 21.050 | 17.173 | 125,046,703 |
| 2024-05-31 | 20.300 | 21.100 | 20.250 | 20.900 | 17.051 | 73,855,891 |
| 2024-05-30 | 20.850 | 21.000 | 20.250 | 20.450 | 16.684 | 79,833,367 |
| 2024-05-29 | 20.750 | 21.150 | 20.600 | 20.950 | 17.092 | 89,948,078 |
| 2024-05-28 | 20.600 | 21.000 | 20.500 | 20.600 | 16.806 | 82,572,523 |
| 2024-05-27 | 19.700 | 20.600 | 19.680 | 20.450 | 16.684 | 129,020,305 |
| 2024-05-24 | 19.200 | 19.760 | 19.200 | 19.620 | 16.007 | 137,768,500 |
| 2024-05-23 | 18.920 | 19.360 | 18.880 | 19.180 | 15.648 | 136,697,906 |
| 2024-05-22 | 19.140 | 19.360 | 18.960 | 19.040 | 15.533 | 111,667,203 |
| 2024-05-21 | 19.680 | 19.800 | 19.140 | 19.220 | 15.680 | 120,154,398 |
| 2024-05-20 | 19.360 | 19.920 | 19.360 | 19.660 | 16.039 | 159,874,000 |
| 2024-05-17 | 19.300 | 19.580 | 19.180 | 19.360 | 15.795 | 124,930,000 |
| 2024-05-16 | 19.680 | 19.680 | 19.200 | 19.320 | 15.762 | 144,789,203 |
| 2024-05-14 | 19.900 | 20.100 | 19.500 | 19.540 | 15.941 | 123,682,094 |
| 2024-05-13 | 20.200 | 20.600 | 19.880 | 20.000 | 16.317 | 125,383,203 |
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.