CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.720	12.860	12.600	12.780	9.373	51,606,434
2023-05-18	12.880	12.980	12.740	12.820	9.402	58,358,887
2023-05-17	12.780	12.920	12.640	12.700	9.314	69,183,773
2023-05-16	12.920	13.060	12.840	12.940	9.490	56,954,859
2023-05-15	12.540	12.960	12.440	12.880	9.446	91,794,383
2023-05-12	12.700	12.820	12.560	12.620	9.256	103,992,797
2023-05-11	13.000	13.000	12.640	12.820	9.402	81,248,898
2023-05-10	12.940	13.120	12.800	12.960	9.505	83,460,359
2023-05-09	13.120	13.360	12.920	12.940	9.490	129,450,305
2023-05-08	12.560	13.160	12.520	13.060	9.578	166,791,391
2023-05-05	12.360	12.520	12.240	12.340	9.050	79,807,523
2023-05-04	12.060	12.440	11.920	12.380	9.080	139,424,094
2023-05-03	12.360	12.400	12.180	12.220	8.962	60,476,711
2023-05-02	12.800	12.940	12.600	12.640	9.270	24,398,820
2023-04-28	12.640	12.920	12.580	12.800	9.388	109,723,000
2023-04-27	12.380	12.520	12.320	12.420	9.109	76,626,562
2023-04-26	12.340	12.540	12.280	12.500	9.168	65,347,207
2023-04-25	12.460	12.640	12.400	12.420	9.109	74,953,055
2023-04-24	12.480	12.500	12.320	12.360	9.065	60,583,020
2023-04-21	12.400	12.640	12.360	12.400	9.094	97,005,992
2023-04-20	12.560	12.680	12.400	12.500	9.168	76,824,492
2023-04-19	12.820	12.900	12.560	12.620	9.256	95,939,641
2023-04-18	12.840	12.920	12.620	12.820	9.402	78,736,898
2023-04-17	12.540	13.060	12.420	12.960	9.505	191,103,203
2023-04-14	12.520	12.660	12.460	12.620	9.256	66,354,562
2023-04-13	12.340	12.720	12.320	12.520	9.182	152,392,188
2023-04-12	12.360	12.460	12.240	12.320	9.036	73,522,891
2023-04-11	12.340	12.460	12.200	12.260	8.992	91,721,914
2023-04-06	12.140	12.300	12.140	12.200	8.948	74,321,273
2023-04-04	12.140	12.320	12.060	12.300	9.021	117,897,398
2023-04-03	12.040	12.280	11.840	11.940	8.757	162,598,203
2023-03-31	11.800	11.900	11.660	11.660	8.552	62,209,770
2023-03-30	11.480	11.800	11.440	11.740	8.610	115,401,695
2023-03-29	11.580	11.800	11.540	11.740	8.610	77,283,961
2023-03-28	11.500	11.540	11.320	11.460	8.405	67,238,367
2023-03-27	11.320	11.360	11.120	11.260	8.258	69,946,867
2023-03-24	11.420	11.440	11.240	11.340	8.317	67,487,172
2023-03-23	11.440	11.560	11.380	11.500	8.434	82,144,594
2023-03-22	11.420	11.680	11.280	11.400	8.361	76,816,039
2023-03-21	11.360	11.460	11.160	11.280	8.273	68,623,398
2023-03-20	11.500	11.720	11.180	11.300	8.288	109,294,492
2023-03-17	11.400	11.800	11.300	11.600	8.508	141,766,500
2023-03-16	11.420	11.480	11.140	11.240	8.244	185,795,016
2023-03-15	11.660	11.880	11.500	11.820	8.669	84,897,586
2023-03-14	11.960	12.060	11.620	11.720	8.596	142,560,500
2023-03-13	11.680	12.180	11.640	12.080	8.860	173,659,703
2023-03-10	12.080	12.200	11.400	11.400	8.361	194,568,297
2023-03-09	12.060	12.360	12.060	12.240	8.977	80,587,367
2023-03-08	12.180	12.260	12.040	12.040	8.830	88,841,297
2023-03-07	12.020	12.680	11.960	12.380	9.080	290,135,281
2023-03-06	11.600	11.980	11.560	11.980	8.786	140,046,094
2023-03-03	11.380	11.660	11.380	11.580	8.493	118,537,398
2023-03-02	11.260	11.480	11.100	11.340	8.317	73,088,961
2023-03-01	10.980	11.360	10.960	11.260	8.258	108,598,492
2023-02-28	11.200	11.300	10.980	11.020	8.082	68,311,086
2023-02-27	11.320	11.400	11.120	11.160	8.185	57,034,898
2023-02-24	11.500	11.520	11.360	11.380	8.346	65,100,070
2023-02-23	11.500	11.660	11.440	11.480	8.420	53,072,699
2023-02-22	11.680	11.740	11.500	11.520	8.449	67,344,492
2023-02-21	11.440	11.740	11.380	11.620	8.522	86,432,523

← NewerPage 15 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.