CNOOC Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	14.600	14.760	14.560	14.640	11.944	38,507,102
2024-02-07	14.700	14.780	14.540	14.600	11.911	49,512,602
2024-02-06	14.520	14.760	14.360	14.700	11.993	50,346,461
2024-02-05	14.200	14.560	14.200	14.380	11.732	50,202,328
2024-02-02	14.300	14.680	14.280	14.380	11.732	58,270,879
2024-02-01	14.400	14.540	14.020	14.320	11.683	100,513,398
2024-01-31	14.520	14.740	14.420	14.460	11.797	80,495,219
2024-01-30	14.600	14.800	14.440	14.500	11.830	68,380,758
2024-01-29	14.640	15.080	14.460	14.700	11.993	136,085,703
2024-01-26	14.580	14.860	14.540	14.580	11.895	182,668,094
2024-01-25	13.840	14.520	13.780	14.440	11.781	188,926,891
2024-01-24	13.260	13.800	13.260	13.780	11.242	80,114,992
2024-01-23	13.100	13.440	12.980	13.260	10.818	65,887,609
2024-01-22	13.160	13.240	12.940	13.100	10.687	65,119,660
2024-01-19	13.340	13.380	13.080	13.200	10.769	51,660,070
2024-01-18	13.200	13.360	12.980	13.280	10.834	67,074,875
2024-01-17	13.500	13.500	13.120	13.180	10.753	65,613,922
2024-01-16	13.440	13.660	13.380	13.500	11.014	58,542,641
2024-01-15	13.540	13.660	13.460	13.580	11.079	45,845,008
2024-01-12	13.240	13.600	13.240	13.460	10.981	49,680,539
2024-01-11	13.400	13.500	13.200	13.220	10.785	56,000,219
2024-01-10	13.540	13.740	13.360	13.360	10.900	52,416,219
2024-01-09	13.460	13.780	13.260	13.500	11.014	94,185,672
2024-01-08	13.680	13.900	13.500	13.680	11.161	122,265,797
2024-01-05	13.360	13.660	13.240	13.580	11.079	87,380,719
2024-01-04	13.140	13.420	13.080	13.360	10.900	101,359,695
2024-01-03	13.080	13.180	13.000	13.000	10.606	66,451,047
2024-01-02	13.080	13.220	12.960	13.200	10.769	97,608,062
2023-12-29	12.900	13.160	12.760	13.000	10.606	82,677,242
2023-12-28	12.780	13.020	12.760	12.980	10.590	111,633,398
2023-12-27	12.560	12.860	12.400	12.820	10.459	95,659,984
2023-12-22	12.320	12.520	12.240	12.420	10.133	100,573,102
2023-12-21	12.440	12.440	12.240	12.340	10.067	33,024,738
2023-12-20	12.440	12.560	12.400	12.440	10.149	42,366,289
2023-12-19	12.300	12.460	12.280	12.360	10.084	51,293,602
2023-12-18	12.200	12.320	12.140	12.260	10.002	54,201,879
2023-12-15	12.160	12.360	12.040	12.260	10.002	120,609,797
2023-12-14	12.180	12.200	11.880	11.980	9.774	115,519,797
2023-12-13	12.280	12.320	11.960	12.060	9.839	117,353,602
2023-12-12	12.440	12.560	12.320	12.420	10.133	59,554,301
2023-12-11	12.560	12.620	12.380	12.380	10.100	49,132,512
2023-12-08	12.480	12.780	12.420	12.540	10.231	88,245,477
2023-12-07	12.620	12.660	12.280	12.460	10.165	134,307,594
2023-12-06	12.960	12.960	12.760	12.800	10.443	64,054,781
2023-12-05	12.940	13.060	12.820	12.840	10.475	92,920,203
2023-12-04	12.920	13.120	12.860	12.860	10.492	77,723,555
2023-12-01	13.080	13.100	12.820	12.820	10.459	100,272,000
2023-11-30	12.880	13.160	12.820	13.060	10.655	55,044,289
2023-11-29	13.000	13.020	12.800	12.860	10.492	75,151,883
2023-11-28	12.920	12.940	12.820	12.840	10.475	36,572,070
2023-11-27	12.960	13.060	12.780	12.920	10.541	68,155,852
2023-11-24	12.960	13.080	12.780	12.860	10.492	53,510,961
2023-11-23	12.800	12.980	12.780	12.980	10.590	34,269,660
2023-11-22	13.080	13.080	12.860	12.920	10.541	44,020,688
2023-11-21	13.060	13.200	12.920	12.940	10.557	62,309,699
2023-11-20	12.940	13.040	12.740	12.980	10.590	55,070,320
2023-11-17	12.800	12.860	12.680	12.720	10.377	73,499,875
2023-11-16	13.040	13.220	12.940	13.000	10.606	64,799,848
2023-11-15	12.840	13.240	12.840	13.180	10.753	84,295,586
2023-11-14	12.980	13.040	12.740	12.820	10.459	39,267,320

← NewerPage 12 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.