CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	19.200	19.220	18.880	18.920	17.173	70,827,266
2025-07-30	19.000	19.320	18.940	19.180	17.409	93,008,484
2025-07-29	18.880	18.940	18.740	18.900	17.155	61,350,762
2025-07-28	19.040	19.080	18.660	18.800	17.064	89,454,094
2025-07-25	19.000	19.360	18.980	19.080	17.318	77,047,641
2025-07-24	18.980	19.100	18.860	19.060	17.300	76,144,688
2025-07-23	18.900	19.040	18.840	18.980	17.227	120,499,602
2025-07-22	18.780	18.900	18.660	18.860	17.118	121,502,898
2025-07-21	18.500	18.820	18.480	18.760	17.028	92,002,352
2025-07-18	18.360	18.540	18.300	18.520	16.810	51,506,930
2025-07-17	18.520	18.560	18.220	18.240	16.556	62,909,219
2025-07-16	18.500	18.660	18.480	18.520	16.810	38,871,047
2025-07-15	18.580	18.660	18.440	18.540	16.828	72,130,430
2025-07-14	18.400	18.720	18.400	18.640	16.919	69,972,086
2025-07-11	18.300	18.480	18.200	18.320	16.628	76,015,586
2025-07-10	18.240	18.420	18.160	18.340	16.646	52,730,391
2025-07-09	18.260	18.400	18.120	18.160	16.483	62,003,879
2025-07-08	18.100	18.240	18.020	18.200	16.519	49,725,500
2025-07-07	18.080	18.200	17.920	18.080	16.410	55,821,578
2025-07-04	18.220	18.260	18.100	18.220	16.538	49,493,820
2025-07-03	18.000	18.320	17.920	18.240	16.556	77,515,359
2025-07-02	17.780	18.020	17.780	17.880	16.229	50,511,398
2025-06-30	17.920	17.920	17.640	17.720	16.084	85,887,773
2025-06-27	17.920	18.100	17.920	17.920	16.265	67,834,734
2025-06-26	17.980	18.140	17.880	17.900	16.247	58,591,070
2025-06-25	17.900	18.060	17.740	17.960	16.302	85,334,898
2025-06-24	17.620	18.020	17.500	17.900	16.247	165,344,891
2025-06-23	18.200	18.320	18.020	18.100	16.429	115,374,898
2025-06-20	18.040	18.100	17.820	17.900	16.247	97,479,172
2025-06-19	18.200	18.200	17.780	18.020	16.356	128,947,102
2025-06-18	18.520	18.580	18.120	18.140	16.465	104,184,703
2025-06-17	18.620	18.620	18.180	18.280	16.592	134,113,109
2025-06-16	18.860	18.880	18.500	18.660	16.937	134,340,188
2025-06-13	18.800	18.980	18.480	18.700	16.973	273,240,000
2025-06-12	18.620	18.700	18.300	18.320	16.628	119,442,492
2025-06-11	18.640	18.940	18.580	18.880	16.538	122,903,906
2025-06-10	18.600	18.740	18.500	18.640	16.327	76,647,984
2025-06-09	18.520	18.640	18.420	18.520	16.222	60,896,680
2025-06-06	18.280	18.600	18.160	18.280	16.012	113,958,398
2025-06-05	18.260	18.340	18.080	18.300	16.029	65,214,500
2025-06-04	18.160	18.360	18.080	18.260	15.994	79,310,227
2025-06-03	17.980	18.180	17.980	18.120	15.872	71,592,883
2025-06-02	17.920	17.960	17.540	17.880	15.662	29,791,400
2025-05-30	17.840	18.080	17.780	18.080	15.837	73,604,781
2025-05-29	18.080	18.140	17.960	18.100	15.854	77,180,797
2025-05-28	17.840	18.060	17.820	18.020	15.784	77,802,969
2025-05-27	17.920	17.940	17.740	17.880	15.662	75,071,766
2025-05-26	17.800	18.080	17.740	17.880	15.662	93,728,477
2025-05-23	17.700	17.820	17.660	17.800	15.592	70,323,406
2025-05-22	17.780	17.920	17.580	17.700	15.504	101,831,000
2025-05-21	17.700	17.940	17.560	17.860	15.644	120,352,398
2025-05-20	17.500	17.660	17.320	17.600	15.416	73,104,812
2025-05-19	17.280	17.480	17.160	17.420	15.259	60,641,898
2025-05-16	17.480	17.480	17.200	17.240	15.101	54,216,809
2025-05-15	17.540	17.680	17.380	17.420	15.259	75,121,438
2025-05-14	17.480	17.800	17.400	17.640	15.451	103,941,203
2025-05-13	17.380	17.580	17.280	17.300	15.154	91,480,562
2025-05-12	17.060	17.500	17.040	17.380	15.224	135,577,109
2025-05-09	16.900	16.940	16.800	16.920	14.821	47,299,969
2025-05-08	16.660	16.820	16.620	16.700	14.628	54,142,602

← NewerPage 6 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.