CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	10.300	10.480	10.280	10.320	7.076	128,333,508
2022-08-23	9.880	10.220	9.870	10.160	6.966	140,218,297
2022-08-22	9.650	9.910	9.650	9.830	6.740	58,023,461
2022-08-19	9.670	9.820	9.670	9.680	6.637	50,987,660
2022-08-18	9.720	9.720	9.580	9.590	6.575	33,933,070
2022-08-17	9.600	9.700	9.560	9.650	6.616	54,582,672
2022-08-16	9.790	9.790	9.550	9.580	6.568	91,936,844
2022-08-15	9.880	9.970	9.770	9.850	6.753	62,526,160
2022-08-12	9.850	10.080	9.840	10.000	6.856	78,881,742
2022-08-11	9.650	9.840	9.640	9.760	6.692	47,141,961
2022-08-10	9.700	9.780	9.520	9.570	6.561	48,987,461
2022-08-09	9.640	9.820	9.630	9.660	6.623	52,052,930
2022-08-08	9.450	9.720	9.420	9.630	6.602	39,163,391
2022-08-05	9.590	9.590	9.330	9.510	6.520	112,796,203
2022-08-04	9.630	9.740	9.610	9.630	6.602	40,576,711
2022-08-03	9.760	9.820	9.610	9.670	6.630	47,687,879
2022-08-02	9.800	9.800	9.660	9.750	6.685	88,782,141
2022-08-01	10.100	10.140	9.930	10.040	6.884	47,219,000
2022-07-29	10.200	10.200	9.860	10.000	6.856	73,353,422
2022-07-28	10.080	10.160	9.990	10.100	6.925	91,811,102
2022-07-27	9.910	10.060	9.850	9.940	6.815	57,034,031
2022-07-26	9.890	10.100	9.890	10.000	6.856	75,038,602
2022-07-25	9.840	9.950	9.700	9.770	6.698	48,259,672
2022-07-22	9.780	9.970	9.780	9.850	6.753	51,616,930
2022-07-21	10.000	10.000	9.760	9.790	6.712	69,030,930
2022-07-20	10.020	10.100	9.980	10.000	6.856	74,116,211
2022-07-19	9.900	10.020	9.820	9.960	6.829	118,480,094
2022-07-18	9.470	9.880	9.430	9.850	6.753	114,569,398
2022-07-15	9.530	9.590	9.220	9.320	6.390	130,248,898
2022-07-14	9.680	9.680	9.390	9.470	6.493	68,380,125
2022-07-13	9.660	9.690	9.490	9.580	6.568	122,653,297
2022-07-12	9.850	9.940	9.800	9.800	6.719	32,362,971
2022-07-11	9.900	9.920	9.740	9.840	6.746	53,471,160
2022-07-08	10.000	10.060	9.880	9.890	6.781	74,251,938
2022-07-07	9.740	9.870	9.680	9.840	6.746	123,888,898
2022-07-06	9.990	10.140	9.770	9.900	6.788	240,046,891
2022-07-05	10.460	10.600	10.360	10.400	7.130	85,634,633
2022-07-04	10.340	10.580	10.240	10.280	7.048	76,835,477
2022-06-30	10.300	10.540	10.260	10.360	7.103	110,008,203
2022-06-29	10.500	10.700	10.360	10.440	7.158	98,753,133
2022-06-28	10.360	10.540	10.300	10.480	7.185	144,296,797
2022-06-27	9.950	10.180	9.920	10.120	6.938	115,314,797
2022-06-24	9.960	10.060	9.760	9.860	6.760	188,768,188
2022-06-23	9.890	10.100	9.840	10.000	6.856	126,925,203
2022-06-22	10.240	10.300	9.800	9.830	6.740	179,566,406
2022-06-21	10.220	10.400	10.080	10.220	7.007	88,127,328
2022-06-20	10.220	10.240	9.890	10.140	6.952	317,094,781
2022-06-17	10.600	10.780	10.380	10.520	7.213	159,833,406
2022-06-16	10.960	11.040	10.500	10.600	7.267	207,014,000
2022-06-15	11.180	11.340	10.880	11.020	7.555	129,549,297
2022-06-14	11.140	11.400	11.080	11.180	7.665	130,900,000
2022-06-13	11.180	11.360	11.000	11.280	7.734	162,343,594
2022-06-10	11.320	11.620	11.260	11.380	7.802	137,535,812
2022-06-09	11.640	11.640	11.420	11.420	7.830	235,830,203
2022-06-08	12.200	12.420	12.160	12.360	7.665	247,703,016
2022-06-07	12.180	12.260	12.060	12.100	7.504	144,130,797
2022-06-06	12.320	12.420	12.140	12.200	7.566	122,265,602
2022-06-02	12.040	12.120	11.880	12.040	7.467	108,802,000
2022-06-01	12.240	12.460	12.140	12.200	7.566	98,647,758
2022-05-31	12.300	12.540	12.280	12.420	7.702	131,295,000

← NewerPage 18 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.