CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	12.660	12.940	12.620	12.900	10.524	43,447,262
2023-11-10	12.560	12.780	12.460	12.600	10.279	46,657,031
2023-11-09	12.380	12.720	12.360	12.580	10.263	57,001,512
2023-11-08	12.640	12.640	12.380	12.500	10.198	90,396,336
2023-11-07	12.740	12.880	12.640	12.820	10.459	53,291,539
2023-11-06	13.200	13.220	12.680	12.800	10.443	108,757,602
2023-11-03	13.160	13.200	13.000	13.200	10.769	44,600,738
2023-11-02	13.000	13.060	12.880	12.960	10.573	32,279,910
2023-11-01	12.680	12.960	12.580	12.900	10.524	43,907,020
2023-10-31	12.860	12.880	12.560	12.680	10.345	94,235,102
2023-10-30	13.220	13.280	12.720	12.860	10.492	111,619,203
2023-10-27	13.280	13.380	13.140	13.320	10.867	61,241,578
2023-10-26	13.160	13.240	13.040	13.240	10.802	54,033,953
2023-10-25	13.400	13.420	12.880	13.040	10.638	150,988,500
2023-10-24	13.260	13.460	13.260	13.420	10.948	71,131,211
2023-10-20	13.640	13.700	13.380	13.440	10.965	73,087,672
2023-10-19	13.740	13.820	13.460	13.480	10.997	67,890,039
2023-10-18	13.640	13.840	13.600	13.740	11.210	82,379,086
2023-10-17	13.600	13.660	13.320	13.540	11.046	61,616,969
2023-10-16	13.740	13.840	13.480	13.540	11.046	79,557,586
2023-10-13	13.360	13.580	13.360	13.520	11.030	48,667,559
2023-10-12	13.580	13.620	13.300	13.520	11.030	107,615,602
2023-10-11	13.600	13.780	13.540	13.660	11.144	66,343,039
2023-10-10	13.640	13.760	13.440	13.520	11.030	82,671,727
2023-10-09	13.380	13.760	13.320	13.400	10.932	48,798,078
2023-10-06	13.080	13.180	13.000	13.100	10.687	22,657,660
2023-10-05	13.000	13.120	12.920	13.120	10.704	30,610,500
2023-10-04	13.360	13.360	13.080	13.180	10.753	28,628,320
2023-10-03	13.660	13.680	13.300	13.360	10.900	30,440,869
2023-09-29	13.820	13.940	13.760	13.780	11.242	26,369,250
2023-09-28	13.940	14.040	13.640	13.800	11.258	86,194,570
2023-09-27	13.380	13.620	13.380	13.600	11.095	57,721,922
2023-09-26	13.580	13.640	13.340	13.400	10.932	67,969,516
2023-09-25	13.820	13.820	13.500	13.580	11.079	67,118,922
2023-09-22	13.660	13.740	13.440	13.720	11.193	66,238,320
2023-09-21	13.760	13.840	13.620	13.700	11.177	62,781,262
2023-09-20	13.780	13.900	13.740	13.840	11.291	44,052,520
2023-09-19	13.800	14.020	13.740	13.780	11.242	89,507,117
2023-09-18	13.800	13.880	13.640	13.740	11.210	68,040,922
2023-09-15	13.980	14.280	13.700	13.740	11.210	118,359,203
2023-09-14	13.220	13.880	13.220	13.800	11.258	128,992,703
2023-09-13	13.360	13.520	13.100	13.140	10.720	92,415,680
2023-09-12	13.300	13.380	13.060	13.120	10.704	100,470,094
2023-09-11	13.540	13.560	13.260	13.340	10.883	66,317,148
2023-09-07	13.600	13.740	13.440	13.480	10.997	136,280,297
2023-09-06	13.840	14.040	13.760	14.000	10.940	141,400,984
2023-09-05	13.860	13.860	13.620	13.700	10.706	80,521,273
2023-09-04	13.540	13.860	13.520	13.840	10.815	147,793,500
2023-08-31	13.200	13.400	13.140	13.380	10.456	69,222,992
2023-08-30	13.140	13.200	13.080	13.200	10.315	73,986,883
2023-08-29	13.020	13.160	12.980	13.080	10.221	74,609,906
2023-08-28	13.100	13.260	12.880	12.900	10.081	100,475,906
2023-08-25	12.840	13.040	12.840	12.980	10.143	76,326,180
2023-08-24	12.780	12.940	12.700	12.920	10.096	62,051,391
2023-08-23	12.700	12.940	12.640	12.720	9.940	50,190,727
2023-08-22	12.620	12.840	12.620	12.720	9.940	65,758,531
2023-08-21	12.780	12.860	12.620	12.700	9.924	50,163,648
2023-08-18	12.860	13.040	12.740	12.760	9.971	85,503,766
2023-08-17	12.500	12.820	12.440	12.740	9.956	60,231,930
2023-08-16	12.620	12.740	12.520	12.620	9.862	73,607,727

← NewerPage 13 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.