CNOOC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 20.200 | 20.650 | 20.100 | 20.500 | 16.725 | 212,510,797 |
| 2024-05-09 | 20.050 | 20.150 | 19.840 | 19.920 | 16.251 | 75,343,859 |
| 2024-05-08 | 19.820 | 20.250 | 19.800 | 19.820 | 16.170 | 80,812,719 |
| 2024-05-07 | 19.780 | 20.050 | 19.720 | 19.820 | 16.170 | 46,359,312 |
| 2024-05-06 | 20.000 | 20.150 | 19.560 | 19.720 | 16.088 | 177,141,109 |
| 2024-05-03 | 20.450 | 20.600 | 20.100 | 20.300 | 16.561 | 34,579,602 |
| 2024-05-02 | 19.980 | 20.450 | 19.840 | 20.200 | 16.480 | 51,199,500 |
| 2024-04-30 | 19.760 | 20.750 | 19.660 | 20.300 | 16.561 | 138,122,000 |
| 2024-04-29 | 19.820 | 19.940 | 19.600 | 19.760 | 16.121 | 91,952,117 |
| 2024-04-26 | 19.720 | 20.200 | 19.540 | 19.680 | 16.056 | 181,912,703 |
| 2024-04-25 | 18.680 | 19.120 | 18.580 | 19.000 | 15.501 | 59,921,801 |
| 2024-04-24 | 18.560 | 18.800 | 18.540 | 18.720 | 15.272 | 55,063,961 |
| 2024-04-23 | 18.320 | 18.580 | 17.960 | 18.420 | 15.028 | 84,301,828 |
| 2024-04-22 | 18.680 | 18.940 | 18.020 | 18.160 | 14.816 | 105,172,898 |
| 2024-04-19 | 18.540 | 19.100 | 18.520 | 18.620 | 15.191 | 111,513,203 |
| 2024-04-18 | 18.640 | 18.800 | 18.360 | 18.400 | 15.011 | 98,918,969 |
| 2024-04-17 | 18.900 | 19.160 | 18.740 | 18.820 | 15.354 | 73,149,984 |
| 2024-04-16 | 19.120 | 19.500 | 18.960 | 19.000 | 15.501 | 66,426,406 |
| 2024-04-15 | 18.920 | 19.500 | 18.900 | 19.380 | 15.811 | 65,831,555 |
| 2024-04-12 | 19.420 | 19.420 | 19.000 | 19.100 | 15.582 | 73,309,406 |
| 2024-04-11 | 18.900 | 19.640 | 18.900 | 19.360 | 15.795 | 81,419,367 |
| 2024-04-10 | 18.760 | 19.340 | 18.620 | 19.160 | 15.631 | 84,264,570 |
| 2024-04-09 | 19.200 | 19.360 | 18.820 | 18.860 | 15.387 | 57,020,793 |
| 2024-04-08 | 19.220 | 19.780 | 18.960 | 19.120 | 15.599 | 104,773,906 |
| 2024-04-05 | 19.300 | 19.400 | 18.860 | 19.300 | 15.746 | 24,463,160 |
| 2024-04-03 | 19.200 | 19.540 | 18.980 | 19.140 | 15.615 | 77,922,945 |
| 2024-04-02 | 18.440 | 19.180 | 18.400 | 19.160 | 15.631 | 136,460,188 |
| 2024-03-28 | 17.740 | 18.300 | 17.500 | 18.120 | 14.783 | 69,413,125 |
| 2024-03-27 | 17.960 | 17.960 | 17.440 | 17.600 | 14.359 | 76,985,109 |
| 2024-03-26 | 18.460 | 18.460 | 17.560 | 17.960 | 14.652 | 68,300,875 |
| 2024-03-25 | 17.920 | 18.200 | 17.920 | 18.020 | 14.701 | 69,906,797 |
| 2024-03-22 | 17.500 | 17.880 | 17.120 | 17.720 | 14.457 | 236,201,797 |
| 2024-03-21 | 18.140 | 18.500 | 17.980 | 18.220 | 14.864 | 81,779,312 |
| 2024-03-20 | 17.840 | 18.180 | 17.620 | 18.080 | 14.750 | 78,932,914 |
| 2024-03-19 | 17.700 | 18.100 | 17.580 | 17.720 | 14.457 | 76,966,680 |
| 2024-03-18 | 17.360 | 17.720 | 17.320 | 17.460 | 14.244 | 61,726,113 |
| 2024-03-15 | 17.820 | 18.020 | 17.260 | 17.480 | 14.261 | 96,733,531 |
| 2024-03-14 | 17.800 | 18.120 | 17.580 | 17.720 | 14.457 | 113,113,203 |
| 2024-03-13 | 17.100 | 17.820 | 17.080 | 17.580 | 14.342 | 110,255,398 |
| 2024-03-12 | 17.260 | 17.500 | 16.960 | 17.380 | 14.179 | 154,061,203 |
| 2024-03-11 | 18.060 | 18.080 | 17.320 | 17.320 | 14.130 | 129,260,305 |
| 2024-03-08 | 17.320 | 18.160 | 17.320 | 17.960 | 14.652 | 150,412,703 |
| 2024-03-07 | 16.880 | 17.560 | 16.880 | 17.200 | 14.032 | 138,202,703 |
| 2024-03-06 | 16.700 | 16.940 | 16.600 | 16.740 | 13.657 | 81,056,641 |
| 2024-03-05 | 16.560 | 16.940 | 16.460 | 16.660 | 13.592 | 73,455,711 |
| 2024-03-04 | 16.480 | 16.800 | 16.400 | 16.700 | 13.624 | 132,193,500 |
| 2024-03-01 | 16.100 | 16.360 | 16.060 | 16.160 | 13.184 | 95,070,000 |
| 2024-02-29 | 16.320 | 16.620 | 16.060 | 16.080 | 13.119 | 101,737,000 |
| 2024-02-28 | 16.800 | 16.940 | 16.340 | 16.440 | 13.412 | 113,325,797 |
| 2024-02-27 | 16.700 | 17.040 | 16.580 | 16.780 | 13.690 | 142,542,297 |
| 2024-02-26 | 16.320 | 16.800 | 16.220 | 16.800 | 13.706 | 133,715,703 |
| 2024-02-23 | 16.380 | 16.680 | 16.120 | 16.360 | 13.347 | 194,736,500 |
| 2024-02-22 | 15.420 | 16.340 | 15.420 | 16.280 | 13.282 | 182,025,703 |
| 2024-02-21 | 15.500 | 15.880 | 15.380 | 15.380 | 12.548 | 122,636,000 |
| 2024-02-20 | 15.180 | 15.700 | 15.140 | 15.580 | 12.711 | 131,816,000 |
| 2024-02-19 | 14.760 | 15.280 | 14.660 | 15.080 | 12.303 | 117,306,398 |
| 2024-02-16 | 14.640 | 14.820 | 14.600 | 14.620 | 11.927 | 30,691,410 |
| 2024-02-15 | 14.520 | 14.580 | 14.380 | 14.540 | 11.862 | 10,008,310 |
| 2024-02-14 | 14.360 | 14.680 | 14.300 | 14.520 | 11.846 | 16,665,150 |
| 2024-02-09 | 14.700 | 14.700 | 14.320 | 14.480 | 11.813 | 15,431,770 |
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.