CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	12.180	12.400	12.100	12.160	7.541	184,018,594
2022-05-27	11.760	12.180	11.760	12.000	7.442	270,348,594
2022-05-26	11.500	11.640	11.420	11.600	7.194	130,457,508
2022-05-25	11.280	11.540	11.260	11.420	7.082	150,191,500
2022-05-24	11.420	11.460	11.060	11.220	6.958	131,286,000
2022-05-23	11.180	11.480	11.180	11.300	7.008	131,146,500
2022-05-20	10.940	11.240	10.920	11.140	6.909	118,841,602
2022-05-19	10.820	10.940	10.720	10.820	6.710	154,404,406
2022-05-18	11.060	11.240	10.980	11.080	6.871	120,128,602
2022-05-17	10.840	11.040	10.800	10.980	6.809	163,280,094
2022-05-16	10.880	10.900	10.560	10.680	6.623	154,923,203
2022-05-13	10.680	10.840	10.620	10.660	6.611	121,719,906
2022-05-12	10.680	10.780	10.480	10.520	6.524	129,288,492
2022-05-11	10.400	10.680	10.360	10.520	6.524	104,241,102
2022-05-10	10.220	10.580	10.200	10.520	6.524	218,945,406
2022-05-06	10.880	11.180	10.840	10.900	6.760	108,689,695
2022-05-05	11.200	11.320	11.020	11.020	6.834	163,905,297
2022-05-04	11.080	11.160	10.920	10.940	6.785	53,091,102
2022-05-03	11.180	11.220	10.940	11.100	6.884	66,834,781
2022-04-29	11.560	11.640	11.140	11.220	6.958	201,946,203
2022-04-28	10.500	10.900	10.300	10.840	6.723	110,730,898
2022-04-27	9.940	10.620	9.710	10.460	6.487	234,367,297
2022-04-26	10.120	10.220	9.720	9.800	6.078	211,043,203
2022-04-25	10.800	10.820	10.060	10.200	6.326	256,732,984
2022-04-22	10.620	11.220	10.600	11.000	6.822	140,090,703
2022-04-21	11.220	11.640	10.700	10.880	6.747	240,126,000
2022-04-20	11.400	11.540	11.080	11.160	6.921	146,478,594
2022-04-19	11.520	11.820	11.380	11.640	7.219	123,329,797
2022-04-14	11.560	11.780	11.540	11.560	7.169	105,477,398
2022-04-13	11.260	11.640	11.180	11.460	7.107	171,338,891
2022-04-12	11.180	11.280	10.700	11.060	6.859	161,005,500
2022-04-11	11.400	11.720	11.140	11.160	6.921	162,780,188
2022-04-08	11.320	11.780	11.320	11.660	7.231	154,313,906
2022-04-07	11.520	11.820	11.220	11.360	7.045	187,666,891
2022-04-06	11.120	11.840	11.100	11.700	7.256	274,800,281
2022-04-04	11.100	11.180	10.940	11.120	6.896	55,142,859
2022-04-01	10.560	11.020	10.500	10.940	6.785	93,961,719
2022-03-31	10.820	11.080	10.700	10.740	6.660	118,363,203
2022-03-30	10.920	11.200	10.840	11.120	6.896	177,068,188
2022-03-29	10.700	11.020	10.500	10.920	6.772	184,911,812
2022-03-28	10.380	10.800	10.360	10.640	6.598	215,925,109
2022-03-25	10.260	10.540	10.200	10.260	6.363	74,161,148
2022-03-24	10.360	10.600	10.320	10.340	6.412	143,334,891
2022-03-23	10.280	10.340	10.180	10.200	6.326	70,938,867
2022-03-22	10.140	10.480	10.140	10.360	6.425	187,429,594
2022-03-21	9.980	10.120	9.850	9.920	6.152	97,787,602
2022-03-18	9.660	9.950	9.650	9.840	6.102	146,137,703
2022-03-17	9.400	9.600	9.200	9.520	5.904	134,450,594
2022-03-16	8.900	9.410	8.840	9.190	5.699	181,950,406
2022-03-15	9.170	9.400	8.540	8.920	5.532	352,589,125
2022-03-14	9.600	9.740	9.290	9.470	5.873	192,456,094
2022-03-11	9.980	10.000	9.620	9.790	6.071	169,313,500
2022-03-10	9.820	10.140	9.800	10.100	6.264	149,065,703
2022-03-09	10.340	10.500	9.810	10.120	6.276	195,981,406
2022-03-08	10.600	10.760	10.040	10.180	6.313	234,703,391
2022-03-07	10.860	10.980	10.460	10.660	6.611	271,128,906
2022-03-04	10.440	10.600	10.400	10.420	6.462	139,875,500
2022-03-03	10.500	10.760	10.400	10.640	6.598	238,378,797
2022-03-02	10.220	10.540	10.220	10.360	6.425	250,143,500
2022-03-01	9.950	10.160	9.880	10.020	6.214	88,269,914

← NewerPage 19 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.