CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	10.280	10.320	10.140	10.200	7.481	94,974,562
2022-11-17	10.360	10.480	10.260	10.380	7.613	74,263,352
2022-11-16	10.480	10.560	10.420	10.440	7.657	103,382,000
2022-11-15	10.280	10.500	10.220	10.480	7.686	110,938,398
2022-11-14	10.380	10.560	10.220	10.320	7.569	132,186,797
2022-11-11	10.300	10.340	10.180	10.320	7.569	94,683,922
2022-11-10	9.990	10.140	9.930	10.100	7.407	62,569,262
2022-11-09	10.080	10.280	10.080	10.180	7.466	71,463,742
2022-11-08	10.240	10.300	10.100	10.200	7.481	68,968,648
2022-11-07	10.000	10.320	9.960	10.140	7.437	144,069,297
2022-11-04	9.770	10.000	9.740	9.880	7.246	96,418,195
2022-11-03	9.800	9.860	9.700	9.720	7.129	64,882,559
2022-11-02	9.700	9.920	9.590	9.880	7.246	73,372,602
2022-11-01	9.440	9.810	9.370	9.670	7.092	111,503,203
2022-10-31	9.840	9.850	9.280	9.360	6.865	159,861,500
2022-10-28	9.850	9.950	9.690	9.770	7.165	92,794,094
2022-10-27	9.860	9.920	9.770	9.800	7.187	44,538,320
2022-10-26	9.740	9.860	9.640	9.730	7.136	65,258,594
2022-10-25	9.730	9.840	9.580	9.760	7.158	72,909,297
2022-10-24	9.950	9.990	9.660	9.760	7.158	89,069,820
2022-10-21	9.900	10.040	9.850	9.950	7.297	55,001,953
2022-10-20	9.820	9.950	9.810	9.880	7.246	57,165,422
2022-10-19	9.840	9.900	9.770	9.850	7.224	38,489,059
2022-10-18	9.890	9.920	9.760	9.890	7.253	45,702,391
2022-10-17	9.770	9.890	9.710	9.840	7.217	76,384,008
2022-10-14	9.690	9.790	9.630	9.660	7.085	75,206,688
2022-10-13	9.540	9.610	9.460	9.520	6.982	43,278,648
2022-10-12	9.640	9.680	9.480	9.580	7.026	81,719,133
2022-10-11	9.800	9.830	9.650	9.680	7.099	57,797,129
2022-10-10	9.940	10.140	9.780	9.830	7.209	126,250,492
2022-10-07	9.890	10.000	9.860	9.900	7.261	23,848,131
2022-10-06	9.880	9.930	9.850	9.890	7.253	29,560,070
2022-10-05	9.840	9.870	9.700	9.770	7.165	51,673,840
2022-10-03	9.320	9.520	9.320	9.480	6.953	32,400,320
2022-09-30	9.300	9.480	9.300	9.410	6.901	36,061,648
2022-09-29	9.640	9.660	9.240	9.300	6.821	67,230,844
2022-09-28	9.580	9.600	9.330	9.390	6.887	86,045,859
2022-09-27	9.630	9.670	9.490	9.580	7.026	85,709,844
2022-09-26	9.980	9.980	9.530	9.650	7.077	234,784,703
2022-09-23	10.220	10.480	10.160	10.220	7.495	117,512,602
2022-09-22	10.100	10.300	10.080	10.220	7.495	106,281,508
2022-09-21	10.040	10.400	9.980	10.300	7.554	96,595,961
2022-09-20	10.160	10.180	10.060	10.080	7.393	60,046,219
2022-09-19	10.060	10.300	9.990	10.000	7.334	119,329,906
2022-09-16	10.120	10.220	10.040	10.080	7.393	105,603,695
2022-09-15	10.260	10.420	10.120	10.320	7.569	166,848,406
2022-09-14	9.900	10.260	9.880	10.160	7.451	180,227,016
2022-09-13	9.890	10.040	9.850	9.940	7.290	80,190,016
2022-09-09	9.650	9.840	9.610	9.770	7.165	75,136,062
2022-09-08	9.780	9.780	9.520	9.570	7.019	150,091,906
2022-09-07	10.020	10.060	9.830	9.930	7.283	140,408,703
2022-09-06	10.300	10.380	10.120	10.120	7.422	142,370,297
2022-09-05	10.540	10.800	10.520	10.740	7.363	190,065,594
2022-09-02	10.500	10.640	10.420	10.480	7.185	109,512,703
2022-09-01	10.560	10.740	10.440	10.580	7.254	107,846,305
2022-08-31	10.640	10.780	10.500	10.640	7.295	112,554,203
2022-08-30	11.000	11.020	10.800	10.880	7.459	100,096,000
2022-08-29	10.540	10.980	10.540	10.860	7.446	145,861,109
2022-08-26	10.880	10.900	10.620	10.700	7.336	158,985,203
2022-08-25	10.300	10.920	10.300	10.820	7.418	214,229,500

← NewerPage 17 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.