CNOOC Ltd historical data

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

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

← NewerPage 3 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.