CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	11.340	11.540	11.300	11.380	8.346	66,083,852
2023-02-17	11.320	11.500	11.320	11.360	8.332	27,198,949
2023-02-16	11.400	11.520	11.320	11.380	8.346	40,375,191
2023-02-15	11.500	11.500	11.320	11.360	8.332	37,349,801
2023-02-14	11.460	11.580	11.380	11.460	8.405	36,464,422
2023-02-13	11.340	11.560	11.260	11.400	8.361	56,835,102
2023-02-10	11.400	11.520	11.240	11.300	8.288	43,925,031
2023-02-09	11.540	11.660	11.380	11.460	8.405	68,582,141
2023-02-08	11.500	11.660	11.480	11.560	8.478	76,773,148
2023-02-07	11.180	11.540	11.180	11.400	8.361	65,609,602
2023-02-06	11.220	11.240	11.020	11.160	8.185	61,145,711
2023-02-03	11.520	11.520	11.180	11.260	8.258	83,996,367
2023-02-02	11.580	11.600	11.420	11.540	8.464	73,627,906
2023-02-01	11.300	11.700	11.240	11.600	8.508	100,826,398
2023-01-31	11.300	11.380	11.140	11.360	8.332	86,571,125
2023-01-30	11.600	11.640	11.320	11.380	8.346	126,381,508
2023-01-27	11.480	11.700	11.440	11.640	8.537	46,279,711
2023-01-26	11.400	11.680	11.260	11.480	8.420	71,953,539
2023-01-20	11.000	11.460	10.980	11.380	8.346	107,027,508
2023-01-19	10.700	10.880	10.700	10.800	7.921	33,428,020
2023-01-18	10.560	10.920	10.560	10.840	7.950	116,123,508
2023-01-17	10.520	10.640	10.460	10.500	7.701	63,656,602
2023-01-16	10.600	10.800	10.460	10.500	7.701	118,594,000
2023-01-13	10.460	10.580	10.420	10.460	7.671	118,352,797
2023-01-12	10.240	10.400	10.200	10.340	7.583	114,712,203
2023-01-11	9.990	10.200	9.920	10.100	7.407	123,595,398
2023-01-10	9.940	10.020	9.890	9.950	7.297	82,963,609
2023-01-09	10.080	10.080	9.930	9.950	7.297	76,774,547
2023-01-06	9.970	10.080	9.970	10.000	7.334	49,369,887
2023-01-05	9.980	9.980	9.860	9.970	7.312	92,914,242
2023-01-04	10.060	10.180	9.960	10.040	7.363	80,198,719
2023-01-03	10.000	10.140	9.870	10.100	7.407	65,916,531
2022-12-30	9.940	10.060	9.880	9.980	7.319	46,487,262
2022-12-29	9.950	9.970	9.890	9.940	7.290	67,615,766
2022-12-28	9.910	10.040	9.910	9.980	7.319	85,475,117
2022-12-23	9.790	9.860	9.750	9.810	7.195	70,938,281
2022-12-22	9.920	9.930	9.770	9.810	7.195	56,627,359
2022-12-21	9.880	9.930	9.710	9.820	7.202	55,304,020
2022-12-20	9.900	9.970	9.820	9.870	7.239	37,155,762
2022-12-19	9.970	10.020	9.810	9.950	7.297	35,155,848
2022-12-16	10.000	10.060	9.900	10.000	7.334	46,726,406
2022-12-15	10.060	10.200	9.990	9.990	7.327	47,007,180
2022-12-14	10.020	10.140	10.020	10.060	7.378	57,153,566
2022-12-13	9.930	10.060	9.890	10.000	7.334	61,668,699
2022-12-12	9.790	9.870	9.740	9.850	7.224	61,227,500
2022-12-09	9.740	9.850	9.740	9.820	7.202	80,501,352
2022-12-08	9.870	9.900	9.760	9.810	7.195	91,784,281
2022-12-07	9.910	9.960	9.740	9.940	7.290	115,698,602
2022-12-06	9.970	10.060	9.930	10.040	7.363	69,246,484
2022-12-05	10.120	10.140	9.960	10.060	7.378	100,405,203
2022-12-02	10.180	10.200	9.960	9.970	7.312	85,529,750
2022-12-01	10.280	10.360	10.020	10.100	7.407	99,057,078
2022-11-30	10.180	10.320	10.080	10.200	7.481	84,910,445
2022-11-29	10.100	10.180	9.990	10.180	7.466	77,092,180
2022-11-28	10.000	10.120	9.920	10.060	7.378	62,288,246
2022-11-25	10.200	10.320	10.160	10.240	7.510	47,871,992
2022-11-24	10.120	10.240	10.100	10.200	7.481	56,222,031
2022-11-23	10.200	10.460	10.140	10.260	7.525	80,232,602
2022-11-22	10.040	10.240	9.910	10.160	7.451	80,018,953
2022-11-21	10.100	10.100	9.900	10.040	7.363	90,907,609

← NewerPage 16 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.