CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	12.620	12.740	12.520	12.620	9.862	73,607,727
2023-08-15	13.020	13.020	12.740	12.800	10.003	65,770,953
2023-08-14	13.000	13.080	12.860	13.000	10.159	68,614,523
2023-08-11	12.880	13.100	12.880	13.080	10.221	97,606,977
2023-08-10	12.860	13.040	12.820	13.000	10.159	103,823,695
2023-08-09	12.660	12.840	12.560	12.780	9.987	56,568,078
2023-08-08	12.720	12.800	12.520	12.640	9.878	70,548,359
2023-08-07	12.380	12.720	12.360	12.600	9.846	77,795,938
2023-08-04	12.420	12.600	12.260	12.280	9.596	80,633,680
2023-08-03	12.400	12.500	12.180	12.180	9.518	60,664,000
2023-08-02	12.800	12.800	12.380	12.380	9.674	69,389,672
2023-08-01	12.720	12.860	12.620	12.720	9.940	66,947,344
2023-07-31	12.500	12.740	12.380	12.580	9.831	86,770,461
2023-07-28	12.420	12.520	12.280	12.420	9.706	64,133,207
2023-07-27	12.360	12.480	12.340	12.380	9.674	50,306,762
2023-07-26	12.340	12.420	12.220	12.320	9.627	50,652,762
2023-07-25	12.320	12.580	12.260	12.340	9.643	86,625,438
2023-07-24	12.260	12.320	12.060	12.060	9.424	56,938,078
2023-07-21	12.240	12.300	12.160	12.240	9.565	27,152,500
2023-07-20	12.280	12.360	12.160	12.260	9.581	37,060,219
2023-07-19	12.200	12.360	12.180	12.260	9.581	44,732,199
2023-07-18	12.160	12.260	12.040	12.120	9.471	44,777,191
2023-07-14	12.280	12.400	12.200	12.260	9.581	68,727,859
2023-07-13	12.080	12.300	12.060	12.200	9.534	73,773,172
2023-07-12	11.980	12.140	11.920	12.060	9.424	82,672,914
2023-07-11	11.680	11.920	11.640	11.780	9.206	76,551,211
2023-07-10	11.760	11.820	11.600	11.620	9.080	33,003,000
2023-07-07	11.520	11.660	11.440	11.580	9.049	34,010,207
2023-07-06	11.720	11.800	11.580	11.580	9.049	69,478,359
2023-07-05	11.680	11.760	11.600	11.660	9.112	42,132,781
2023-07-04	11.500	11.680	11.440	11.600	9.065	62,473,641
2023-07-03	11.240	11.520	11.240	11.420	8.924	83,211,273
2023-06-30	11.180	11.300	11.120	11.200	8.752	54,129,488
2023-06-29	11.300	11.320	11.060	11.140	8.705	51,061,391
2023-06-28	11.240	11.340	11.180	11.240	8.784	35,666,559
2023-06-27	11.080	11.400	11.060	11.240	8.784	57,280,238
2023-06-26	11.040	11.160	11.020	11.040	8.627	38,121,969
2023-06-23	11.080	11.160	10.960	11.040	8.627	39,554,609
2023-06-21	11.120	11.220	11.020	11.160	8.721	62,427,578
2023-06-20	11.380	11.380	11.120	11.240	8.784	57,613,262
2023-06-19	11.300	11.440	11.280	11.340	8.862	55,153,727
2023-06-16	11.320	11.400	11.220	11.240	8.784	94,520,172
2023-06-15	11.300	11.340	10.900	11.160	8.721	129,894,898
2023-06-14	11.400	11.440	11.140	11.240	8.784	89,041,766
2023-06-13	11.600	11.600	11.220	11.280	8.815	124,644,000
2023-06-12	11.820	11.860	11.540	11.680	9.127	93,956,547
2023-06-09	11.760	11.960	11.720	11.880	9.284	61,037,289
2023-06-08	11.620	11.920	11.600	11.780	9.206	118,458,602
2023-06-07	12.300	12.340	12.160	12.200	8.948	89,512,234
2023-06-06	12.200	12.420	12.180	12.220	8.962	80,659,000
2023-06-05	12.300	12.380	12.020	12.200	8.948	131,711,594
2023-06-02	12.000	12.300	11.980	12.140	8.904	123,090,094
2023-06-01	11.640	12.020	11.500	11.820	8.669	154,066,406
2023-05-31	12.000	12.140	11.500	11.780	8.640	236,727,016
2023-05-30	12.400	12.480	12.220	12.300	9.021	81,985,484
2023-05-29	12.420	12.600	12.400	12.400	9.094	78,923,617
2023-05-25	12.700	12.720	12.260	12.480	9.153	121,361,602
2023-05-24	12.860	12.920	12.680	12.700	9.314	65,644,820
2023-05-23	12.940	13.040	12.740	12.800	9.388	49,401,359
2023-05-22	12.820	13.040	12.740	12.900	9.461	42,958,809

← NewerPage 14 of 21 · 1,232 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.