CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	9.900	10.060	9.840	9.970	6.183	117,023,000
2022-02-25	10.080	10.080	9.730	9.800	6.078	152,739,812
2022-02-24	10.000	10.200	9.980	10.120	6.276	134,472,500
2022-02-23	10.160	10.180	9.920	10.020	6.214	66,328,023
2022-02-22	10.120	10.260	10.000	10.060	6.239	135,540,891
2022-02-21	9.920	10.060	9.920	10.000	6.202	83,695,891
2022-02-18	9.830	9.940	9.770	9.870	6.121	87,094,844
2022-02-17	9.830	9.920	9.740	9.830	6.096	66,089,797
2022-02-16	9.600	9.920	9.600	9.820	6.090	93,669,203
2022-02-15	9.980	10.020	9.620	9.700	6.016	138,118,500
2022-02-14	10.160	10.460	9.950	9.960	6.177	177,664,609
2022-02-11	9.830	10.060	9.780	9.950	6.171	124,735,602
2022-02-10	9.930	9.990	9.750	9.860	6.115	112,211,398
2022-02-09	9.730	10.040	9.710	9.860	6.115	180,575,906
2022-02-08	9.860	10.000	9.700	9.790	6.071	156,433,594
2022-02-07	9.600	9.990	9.600	9.900	6.140	258,084,703
2022-02-04	9.500	9.590	9.480	9.500	5.891	71,712,609
2022-01-31	9.300	9.410	9.300	9.360	5.805	17,430,000
2022-01-28	9.280	9.440	9.280	9.340	5.792	34,287,441
2022-01-27	9.420	9.480	9.290	9.310	5.774	52,800,398
2022-01-26	9.310	9.490	9.300	9.410	5.836	95,103,828
2022-01-25	9.270	9.360	9.180	9.240	5.730	94,847,844
2022-01-24	9.260	9.410	9.200	9.350	5.798	90,012,094
2022-01-21	9.210	9.300	9.150	9.280	5.755	107,042,000
2022-01-20	9.430	9.490	9.280	9.310	5.774	112,790,492
2022-01-19	9.400	9.500	9.380	9.430	5.848	102,410,898
2022-01-18	9.300	9.420	9.240	9.350	5.798	109,725,906
2022-01-17	9.260	9.350	9.220	9.300	5.767	99,767,570
2022-01-14	9.230	9.290	9.130	9.200	5.705	83,076,648
2022-01-13	9.230	9.380	9.180	9.240	5.730	131,756,000
2022-01-12	9.450	9.520	9.110	9.150	5.674	342,176,312
2022-01-11	8.480	8.620	8.420	8.570	5.315	47,896,328
2022-01-10	8.570	8.600	8.480	8.540	5.296	42,888,500
2022-01-07	8.600	8.650	8.540	8.590	5.327	75,301,297
2022-01-06	8.410	8.560	8.410	8.540	5.296	77,609,281
2022-01-05	8.320	8.580	8.300	8.400	5.209	193,578,297
2022-01-04	8.130	8.320	8.130	8.200	5.085	82,450,125
2022-01-03	8.030	8.160	8.030	8.090	5.017	18,826,590
2021-12-31	8.040	8.070	8.000	8.030	4.980	14,146,550
2021-12-30	8.140	8.170	7.990	8.030	4.980	34,548,953
2021-12-29	8.220	8.220	8.090	8.130	5.042	29,143,061
2021-12-28	8.190	8.240	8.140	8.170	5.067	72,471,469
2021-12-24	8.070	8.170	8.060	8.100	5.023	31,962,439
2021-12-23	7.970	8.110	7.920	8.020	4.974	79,487,820
2021-12-22	7.810	7.960	7.750	7.870	4.881	61,069,078
2021-12-21	7.810	7.890	7.780	7.790	4.831	46,308,031
2021-12-20	7.830	7.930	7.770	7.820	4.850	76,179,531
2021-12-17	7.800	7.960	7.770	7.880	4.887	85,964,062
2021-12-16	7.690	7.800	7.670	7.750	4.806	55,766,180
2021-12-15	7.720	7.740	7.650	7.700	4.775	51,433,461
2021-12-14	7.710	7.760	7.680	7.680	4.763	37,339,047
2021-12-13	7.760	7.830	7.700	7.750	4.806	49,530,039
2021-12-10	7.720	7.780	7.670	7.740	4.800	48,179,152
2021-12-09	7.750	7.800	7.730	7.740	4.800	49,760,641
2021-12-08	7.820	7.830	7.690	7.750	4.806	52,049,219
2021-12-07	7.800	7.810	7.710	7.770	4.819	49,913,047
2021-12-06	7.710	7.810	7.620	7.720	4.788	57,306,340
2021-12-03	7.800	7.850	7.680	7.710	4.781	81,196,734
2021-12-02	7.740	7.870	7.730	7.800	4.837	43,750,352
2021-12-01	7.660	7.850	7.640	7.780	4.825	47,002,699

← NewerPage 20 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.