CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.020	20.240	19.890	20.060	18.891	100,171,508
2025-10-24	20.100	20.160	19.740	20.020	18.853	91,599,055
2025-10-23	19.800	20.160	19.770	19.920	18.759	171,232,094
2025-10-22	19.390	19.530	19.180	19.500	18.364	157,545,906
2025-10-21	19.050	19.470	19.050	19.320	18.194	99,407,570
2025-10-20	18.800	19.040	18.680	19.040	17.930	132,156,297
2025-10-17	18.840	18.960	18.590	18.610	17.525	99,747,242
2025-10-16	18.700	19.070	18.700	18.960	17.855	78,016,719
2025-10-15	18.820	18.900	18.660	18.800	17.704	63,052,801
2025-10-14	18.790	18.940	18.630	18.630	17.544	101,465,102
2025-10-13	18.420	18.840	18.420	18.840	17.742	100,552,305
2025-10-10	18.730	18.970	18.620	18.860	17.761	84,059,938
2025-10-09	18.700	18.920	18.510	18.800	17.704	136,709,109
2025-10-08	18.750	18.760	18.450	18.500	17.422	43,314,000
2025-10-06	18.900	18.930	18.730	18.760	17.667	17,452,900
2025-10-03	18.900	18.930	18.770	18.850	17.751	23,192,131
2025-10-02	19.040	19.160	18.900	18.930	17.827	37,953,289
2025-09-30	19.200	19.200	18.920	19.040	17.930	76,198,883
2025-09-29	19.190	19.300	19.130	19.280	18.156	55,799,992
2025-09-26	19.100	19.210	19.010	19.120	18.006	45,886,832
2025-09-25	19.150	19.250	18.980	19.000	17.893	46,623,246
2025-09-24	19.010	19.300	19.010	19.070	17.959	48,655,129
2025-09-23	19.060	19.160	18.900	18.910	17.808	50,924,246
2025-09-22	19.280	19.280	19.010	19.040	17.930	53,016,152
2025-09-19	19.030	19.340	18.970	19.280	18.156	48,669,859
2025-09-18	19.310	19.430	19.030	19.050	17.940	60,771,898
2025-09-17	19.470	19.510	19.270	19.390	18.260	56,725,312
2025-09-16	19.500	19.550	19.220	19.310	18.185	57,008,910
2025-09-15	19.500	19.640	19.320	19.480	18.345	59,543,992
2025-09-12	19.590	19.730	19.350	19.420	18.288	71,576,211
2025-09-11	19.610	19.750	19.530	19.530	18.392	96,763,266
2025-09-10	20.200	20.280	20.080	20.180	18.317	90,129,953
2025-09-09	20.100	20.200	20.020	20.140	18.280	63,554,070
2025-09-08	19.790	20.180	19.700	20.080	18.226	76,666,289
2025-09-05	19.800	20.040	19.770	20.000	18.153	48,532,809
2025-09-04	19.720	19.980	19.550	19.790	17.963	90,696,766
2025-09-03	20.200	20.340	19.860	19.870	18.035	52,940,602
2025-09-02	20.040	20.360	19.950	20.060	18.208	111,700,398
2025-09-01	19.640	20.060	19.570	19.950	18.108	136,470,203
2025-08-29	19.500	19.780	19.480	19.510	17.708	117,594,797
2025-08-28	18.890	19.480	18.820	19.400	17.609	203,818,297
2025-08-27	18.910	18.990	18.560	18.640	16.919	80,844,492
2025-08-26	18.860	19.000	18.700	18.990	17.236	82,030,430
2025-08-25	18.880	18.960	18.700	18.830	17.091	123,240,602
2025-08-22	18.850	18.880	18.610	18.730	17.000	66,361,641
2025-08-21	18.700	18.870	18.650	18.760	17.028	57,233,910
2025-08-20	18.520	18.730	18.490	18.650	16.928	56,036,340
2025-08-19	18.620	18.680	18.510	18.560	16.846	63,903,680
2025-08-18	18.800	18.830	18.580	18.590	16.873	113,830,305
2025-08-15	18.960	19.030	18.870	18.900	17.155	51,787,090
2025-08-14	19.020	19.080	18.970	18.990	17.236	66,275,992
2025-08-13	18.790	19.050	18.780	19.010	17.255	83,614,516
2025-08-12	18.560	18.840	18.560	18.790	17.055	49,843,648
2025-08-11	18.650	18.690	18.460	18.560	16.846	64,541,039
2025-08-08	18.700	18.880	18.680	18.700	16.973	43,210,594
2025-08-07	18.770	18.890	18.640	18.800	17.064	46,569,434
2025-08-06	18.600	18.880	18.590	18.760	17.028	52,923,559
2025-08-05	18.560	18.780	18.480	18.650	16.928	53,315,609
2025-08-04	18.500	18.620	18.320	18.560	16.846	77,524,945
2025-08-01	18.900	18.900	18.640	18.660	16.937	73,070,523

← NewerPage 5 of 21 · 1,231 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.