CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	22.300	22.980	22.300	22.740	21.415	118,343,203
2026-01-21	21.520	22.240	21.520	22.180	20.887	81,575,203
2026-01-20	21.760	22.040	21.520	21.520	20.266	65,794,789
2026-01-19	21.620	22.160	21.620	21.900	20.624	56,876,129
2026-01-16	22.000	22.180	21.500	21.800	20.530	100,481,203
2026-01-15	21.700	22.320	21.700	22.200	20.906	141,110,703
2026-01-14	21.660	22.040	21.620	21.660	20.398	94,114,148
2026-01-13	21.040	21.560	21.020	21.480	20.228	94,691,039
2026-01-12	21.240	21.280	20.840	20.940	19.720	62,847,738
2026-01-09	21.060	21.240	20.860	20.940	19.720	75,558,953
2026-01-08	20.600	20.780	20.540	20.680	19.475	51,386,441
2026-01-07	21.100	21.140	20.620	20.660	19.456	115,386,000
2026-01-06	21.300	21.640	21.100	21.300	20.059	84,628,336
2026-01-05	21.280	21.320	20.820	21.140	19.908	195,564,609
2026-01-02	21.300	21.860	21.300	21.860	20.586	25,115,211
2025-12-31	21.460	21.680	21.220	21.300	20.059	36,812,273
2025-12-30	20.720	21.700	20.720	21.460	20.209	113,278,898
2025-12-29	20.540	21.060	20.460	20.640	19.437	73,903,219
2025-12-24	20.700	20.800	20.540	20.600	19.399	24,740,400
2025-12-23	21.000	21.000	20.520	20.560	19.362	60,932,141
2025-12-22	20.520	20.860	20.280	20.800	19.588	84,016,398
2025-12-19	20.480	20.500	20.200	20.380	19.192	45,906,008
2025-12-18	20.220	20.480	20.020	20.360	19.173	68,163,398
2025-12-17	19.950	20.180	19.920	20.160	18.985	94,180,172
2025-12-16	20.640	20.720	20.100	20.200	19.023	86,139,766
2025-12-15	20.860	21.000	20.560	20.680	19.475	68,991,742
2025-12-12	21.000	21.020	20.800	20.880	19.663	62,146,770
2025-12-11	21.100	21.400	20.880	20.900	19.682	56,702,887
2025-12-10	21.060	21.140	20.960	21.020	19.795	72,788,523
2025-12-09	21.520	21.560	21.000	21.060	19.833	74,162,039
2025-12-08	22.140	22.240	21.580	21.580	20.322	51,238,887
2025-12-05	21.860	22.120	21.800	22.080	20.793	44,802,680
2025-12-04	21.800	22.080	21.700	21.900	20.624	36,696,871
2025-12-03	21.860	21.940	21.680	21.700	20.435	29,214,609
2025-12-02	21.480	22.120	21.400	21.840	20.567	59,144,461
2025-12-01	21.160	21.580	21.160	21.440	20.191	64,238,961
2025-11-28	21.500	21.500	21.140	21.180	19.946	28,275,789
2025-11-27	21.100	21.520	21.000	21.340	20.096	45,461,191
2025-11-26	21.300	21.500	21.020	21.060	19.833	50,436,887
2025-11-25	21.380	21.460	21.100	21.240	20.002	69,971,672
2025-11-24	21.640	21.820	20.840	21.220	19.983	112,299,102
2025-11-21	21.800	21.860	21.440	21.540	20.285	77,247,367
2025-11-20	21.920	22.160	21.840	21.960	20.680	34,452,168
2025-11-19	21.800	22.480	21.800	22.060	20.774	56,569,160
2025-11-18	22.440	22.440	21.540	21.800	20.530	113,152,094
2025-11-17	22.300	22.840	22.200	22.500	21.189	57,034,039
2025-11-14	22.420	22.840	22.360	22.400	21.095	54,241,020
2025-11-13	22.400	22.640	22.160	22.480	21.170	91,265,992
2025-11-12	22.660	23.300	22.620	22.940	21.603	135,487,703
2025-11-11	22.460	22.500	21.980	22.380	21.076	85,585,359
2025-11-10	21.280	22.480	21.280	22.440	21.132	185,602,891
2025-11-07	20.800	21.260	20.800	21.180	19.946	102,323,102
2025-11-06	20.340	20.900	20.300	20.880	19.663	81,539,648
2025-11-05	20.220	20.460	20.120	20.340	19.155	74,097,859
2025-11-04	20.480	20.860	20.380	20.400	19.211	127,851,203
2025-11-03	19.980	20.660	19.980	20.460	19.268	176,823,812
2025-10-31	20.000	20.140	19.740	19.770	18.618	85,230,531
2025-10-30	20.000	20.200	19.960	20.020	18.853	118,660,797
2025-10-28	20.100	20.200	19.900	19.950	18.787	71,260,227
2025-10-27	20.020	20.240	19.890	20.060	18.891	100,171,508

← NewerPage 4 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.