CNOOC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 27.720 | 28.180 | 27.720 | 27.900 | 26.274 | 88,350,391 |
| 2026-04-23 | 27.000 | 27.760 | 26.740 | 27.660 | 26.048 | 110,717,203 |
| 2026-04-22 | 26.640 | 26.980 | 26.520 | 26.880 | 25.313 | 66,284,977 |
| 2026-04-21 | 26.500 | 26.660 | 26.380 | 26.600 | 25.050 | 75,901,727 |
| 2026-04-20 | 26.580 | 26.980 | 26.240 | 26.320 | 24.786 | 173,991,906 |
| 2026-04-17 | 26.700 | 27.080 | 26.380 | 26.980 | 25.408 | 79,908,305 |
| 2026-04-16 | 26.340 | 26.980 | 26.140 | 26.700 | 25.144 | 78,128,781 |
| 2026-04-15 | 26.180 | 26.520 | 25.620 | 26.220 | 24.692 | 151,248,000 |
| 2026-04-14 | 26.360 | 26.780 | 26.040 | 26.600 | 25.050 | 82,923,156 |
| 2026-04-13 | 26.960 | 27.160 | 26.480 | 26.640 | 25.087 | 91,339,531 |
| 2026-04-10 | 26.540 | 26.640 | 26.200 | 26.520 | 24.974 | 81,811,617 |
| 2026-04-09 | 26.460 | 26.660 | 26.160 | 26.660 | 25.106 | 120,504,398 |
| 2026-04-08 | 25.600 | 26.500 | 25.600 | 26.120 | 24.598 | 244,354,406 |
| 2026-04-02 | 27.000 | 28.000 | 26.880 | 27.020 | 25.445 | 182,899,203 |
| 2026-04-01 | 27.320 | 27.820 | 26.440 | 26.960 | 25.389 | 309,772,188 |
| 2026-03-31 | 28.980 | 29.160 | 27.580 | 28.000 | 26.368 | 221,374,203 |
| 2026-03-30 | 29.640 | 29.820 | 28.540 | 28.900 | 27.216 | 145,668,984 |
| 2026-03-27 | 29.000 | 29.420 | 28.580 | 29.060 | 27.366 | 113,686,000 |
| 2026-03-26 | 28.760 | 29.360 | 28.160 | 29.220 | 27.517 | 155,365,797 |
| 2026-03-25 | 28.500 | 28.780 | 27.380 | 28.500 | 26.839 | 291,014,500 |
| 2026-03-24 | 29.900 | 30.380 | 29.120 | 29.440 | 27.724 | 249,877,406 |
| 2026-03-23 | 30.380 | 30.980 | 29.820 | 30.500 | 28.723 | 250,405,109 |
| 2026-03-20 | 28.880 | 30.380 | 28.720 | 30.380 | 28.610 | 256,680,797 |
| 2026-03-19 | 29.020 | 29.740 | 29.020 | 29.580 | 27.856 | 223,646,797 |
| 2026-03-18 | 28.600 | 28.880 | 27.540 | 28.300 | 26.651 | 185,444,797 |
| 2026-03-17 | 29.180 | 29.580 | 28.200 | 28.800 | 27.122 | 222,580,406 |
| 2026-03-16 | 29.640 | 30.040 | 28.600 | 29.440 | 27.724 | 193,662,797 |
| 2026-03-13 | 29.500 | 29.920 | 28.920 | 29.760 | 28.026 | 189,076,000 |
| 2026-03-12 | 28.580 | 29.480 | 28.540 | 29.100 | 27.404 | 259,943,500 |
| 2026-03-11 | 26.900 | 28.400 | 26.860 | 28.060 | 26.425 | 272,616,094 |
| 2026-03-10 | 26.240 | 27.340 | 26.100 | 27.060 | 25.483 | 188,168,891 |
| 2026-03-09 | 28.760 | 28.860 | 27.320 | 27.500 | 25.897 | 455,872,188 |
| 2026-03-06 | 26.900 | 27.180 | 26.160 | 26.620 | 25.069 | 134,709,406 |
| 2026-03-05 | 26.880 | 27.740 | 26.220 | 26.860 | 25.295 | 218,901,109 |
| 2026-03-04 | 27.440 | 27.460 | 25.880 | 27.080 | 25.502 | 259,573,109 |
| 2026-03-03 | 26.800 | 28.120 | 26.760 | 27.600 | 25.992 | 440,535,688 |
| 2026-03-02 | 26.600 | 26.880 | 25.760 | 26.740 | 25.182 | 435,928,469 |
| 2026-02-27 | 24.600 | 25.320 | 24.300 | 25.320 | 23.844 | 71,881,031 |
| 2026-02-26 | 25.420 | 25.420 | 24.620 | 24.660 | 23.223 | 108,450,398 |
| 2026-02-25 | 25.820 | 25.900 | 25.260 | 25.480 | 23.995 | 68,302,562 |
| 2026-02-24 | 25.720 | 25.940 | 25.420 | 25.580 | 24.089 | 80,946,812 |
| 2026-02-23 | 25.660 | 26.060 | 25.620 | 25.840 | 24.334 | 22,749,221 |
| 2026-02-20 | 25.700 | 26.160 | 25.680 | 25.700 | 24.202 | 52,117,953 |
| 2026-02-16 | 24.200 | 25.520 | 24.200 | 25.140 | 23.675 | 39,791,113 |
| 2026-02-13 | 24.740 | 24.740 | 24.120 | 24.240 | 22.827 | 70,494,672 |
| 2026-02-12 | 24.880 | 25.400 | 24.820 | 25.120 | 23.656 | 85,011,297 |
| 2026-02-11 | 24.700 | 24.880 | 24.360 | 24.800 | 23.355 | 53,342,898 |
| 2026-02-10 | 24.160 | 24.740 | 24.080 | 24.640 | 23.204 | 78,129,359 |
| 2026-02-09 | 24.200 | 24.240 | 23.840 | 24.000 | 22.601 | 63,273,648 |
| 2026-02-06 | 23.100 | 24.140 | 22.860 | 24.020 | 22.620 | 89,685,984 |
| 2026-02-05 | 23.860 | 23.960 | 23.260 | 23.580 | 22.206 | 62,143,312 |
| 2026-02-04 | 23.820 | 23.980 | 23.220 | 23.680 | 22.300 | 85,241,023 |
| 2026-02-03 | 23.220 | 23.560 | 23.000 | 23.360 | 21.999 | 70,798,148 |
| 2026-02-02 | 23.640 | 24.100 | 22.860 | 23.220 | 21.867 | 165,500,797 |
| 2026-01-30 | 25.320 | 25.380 | 23.800 | 24.380 | 22.959 | 176,766,094 |
| 2026-01-29 | 24.800 | 25.580 | 24.740 | 24.980 | 23.524 | 203,806,297 |
| 2026-01-28 | 23.860 | 25.040 | 23.840 | 24.660 | 23.223 | 238,851,391 |
| 2026-01-27 | 23.260 | 23.720 | 23.140 | 23.520 | 22.149 | 95,688,844 |
| 2026-01-26 | 22.900 | 23.580 | 22.840 | 23.340 | 21.980 | 156,481,406 |
| 2026-01-23 | 22.600 | 22.820 | 22.220 | 22.440 | 21.132 | 77,490,758 |
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.