CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.140	24.320	23.920	24.220	23.310	62,811,922
2026-07-22	23.800	24.120	23.540	24.100	23.195	79,541,531
2026-07-21	23.800	23.840	23.060	23.500	22.617	68,783,945
2026-07-20	23.200	24.280	23.200	23.900	23.002	135,890,781
2026-07-17	22.900	23.000	22.360	22.720	21.866	60,100,336
2026-07-16	22.820	23.080	22.800	22.880	22.020	54,298,555
2026-07-15	22.760	23.100	22.360	22.900	22.040	89,396,297
2026-07-14	22.800	23.040	22.500	22.800	21.943	87,387,289
2026-07-13	22.200	22.340	21.940	22.260	21.424	51,143,715
2026-07-10	21.760	21.960	21.260	21.820	21.000	50,938,816
2026-07-09	22.080	22.400	21.680	21.800	20.981	61,346,562
2026-07-08	21.600	22.280	21.540	21.780	20.962	82,081,422
2026-07-07	21.140	21.260	20.780	21.100	20.307	43,738,516
2026-07-06	21.100	21.240	20.720	21.040	20.250	72,475,047
2026-07-03	20.600	21.300	20.560	21.180	20.384	67,465,859
2026-07-02	20.040	20.400	19.920	20.400	19.634	83,097,844
2026-06-30	21.120	21.120	20.160	20.320	19.557	93,656,664
2026-06-29	21.080	21.320	20.720	21.080	20.288	84,288,812
2026-06-26	21.500	21.500	20.820	20.860	20.076	79,967,734
2026-06-25	21.500	21.660	21.000	21.220	20.423	145,440,000
2026-06-24	21.900	22.000	21.680	21.820	21.000	42,066,410
2026-06-23	22.500	22.640	21.520	21.900	21.077	76,882,305
2026-06-22	22.500	22.880	21.960	22.200	21.366	103,528,688
2026-06-18	22.800	22.880	21.960	22.380	21.539	135,613,906
2026-06-17	23.240	23.460	22.620	22.840	21.982	161,471,297
2026-06-16	24.080	24.260	23.240	23.580	22.694	114,726,398
2026-06-15	24.160	24.860	24.020	24.200	23.291	162,984,297
2026-06-12	24.500	24.980	24.220	24.920	23.984	87,623,125
2026-06-11	25.660	25.860	24.420	24.720	23.791	138,730,594
2026-06-10	26.520	26.660	25.200	25.560	24.070	149,937,500
2026-06-09	26.660	27.040	26.480	26.700	25.144	80,163,805
2026-06-08	26.460	27.280	26.380	27.060	25.483	81,041,375
2026-06-05	26.980	27.200	26.540	26.540	24.993	74,271,344
2026-06-04	27.300	27.300	26.700	27.020	25.445	58,134,246
2026-06-03	27.360	27.620	26.920	27.260	25.671	77,362,922
2026-06-02	27.100	27.400	27.000	27.360	25.766	95,119,281
2026-06-01	26.240	27.080	26.240	26.700	25.144	85,992,477
2026-05-29	26.000	26.460	26.000	26.400	24.861	85,073,688
2026-05-28	26.200	26.260	25.900	26.160	24.635	83,248,477
2026-05-27	26.700	26.800	25.920	26.320	24.786	150,368,891
2026-05-26	26.520	27.300	26.380	26.920	25.351	176,480,188
2026-05-22	27.300	27.760	26.840	27.440	25.841	63,188,738
2026-05-21	27.200	27.540	26.620	27.300	25.709	128,944,492
2026-05-20	27.600	28.280	27.420	27.800	26.180	108,804,492
2026-05-19	26.800	27.560	26.620	27.560	25.954	108,035,000
2026-05-18	26.900	27.200	26.600	26.760	25.200	104,347,602
2026-05-15	26.480	26.680	26.240	26.420	24.880	60,215,859
2026-05-14	26.620	26.660	26.140	26.360	24.824	65,055,793
2026-05-13	27.020	27.220	26.340	26.620	25.069	72,558,961
2026-05-12	26.660	27.200	26.400	26.920	25.351	64,783,207
2026-05-11	26.740	26.880	26.320	26.600	25.050	62,998,801
2026-05-08	26.620	26.800	26.240	26.440	24.899	88,169,102
2026-05-07	27.280	27.560	26.220	26.420	24.880	187,828,984
2026-05-06	28.100	28.380	27.360	28.040	26.406	120,976,094
2026-05-05	28.700	29.060	28.460	28.560	26.896	11,021,860
2026-05-04	29.000	29.220	28.440	28.620	26.952	29,362,420
2026-04-30	29.600	29.800	29.080	29.380	27.668	97,951,648
2026-04-29	28.900	29.640	28.900	29.380	27.668	130,512,492
2026-04-28	28.240	29.140	28.200	28.980	27.291	107,252,797
2026-04-27	28.160	28.520	27.700	28.440	26.783	85,692,078

← NewerPage 2 of 5 · 245 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.