CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	16.900	16.980	16.600	16.720	14.646	98,523,508
2025-05-06	16.500	16.580	16.240	16.580	14.523	135,007,500
2025-05-02	16.700	16.780	16.600	16.780	14.698	24,925,471
2025-04-30	16.620	16.760	16.560	16.760	14.681	89,901,750
2025-04-29	16.740	16.960	16.620	16.740	14.663	100,877,906
2025-04-28	16.860	17.020	16.720	17.000	14.891	69,391,422
2025-04-25	16.960	17.020	16.820	16.860	14.768	84,890,711
2025-04-24	17.000	17.100	16.740	16.860	14.768	111,138,094
2025-04-23	17.220	17.260	17.000	17.160	15.031	99,197,719
2025-04-22	16.820	17.000	16.680	17.000	14.891	96,929,148
2025-04-17	16.660	16.840	16.580	16.820	14.733	77,676,547
2025-04-16	16.600	16.720	16.320	16.460	14.418	82,651,828
2025-04-15	16.680	16.780	16.520	16.620	14.558	93,089,531
2025-04-14	16.400	16.680	16.260	16.640	14.575	118,507,398
2025-04-11	16.000	16.260	15.900	16.200	14.190	120,792,602
2025-04-10	16.580	16.680	16.100	16.200	14.190	155,208,797
2025-04-09	15.640	15.960	15.500	15.940	13.962	223,842,500
2025-04-08	15.900	16.460	15.880	16.140	14.137	244,183,203
2025-04-07	16.120	16.660	15.500	15.620	13.682	517,353,906
2025-04-03	18.460	18.740	18.340	18.440	16.152	105,721,797
2025-04-02	19.100	19.120	18.700	18.840	16.502	65,525,289
2025-04-01	18.740	19.200	18.740	19.020	16.660	124,444,703
2025-03-31	18.440	18.660	18.400	18.520	16.222	62,729,129
2025-03-28	18.300	18.560	18.280	18.460	16.170	107,032,898
2025-03-27	18.540	18.880	18.520	18.680	16.362	76,264,258
2025-03-26	18.600	18.760	18.260	18.400	16.117	83,385,109
2025-03-25	18.660	18.680	18.540	18.580	16.275	56,576,449
2025-03-24	18.760	18.760	18.420	18.540	16.240	56,395,699
2025-03-21	18.600	18.760	18.400	18.500	16.205	66,952,219
2025-03-20	18.360	18.680	18.320	18.520	16.222	69,206,641
2025-03-19	18.280	18.500	18.200	18.400	16.117	70,096,367
2025-03-18	18.300	18.360	18.180	18.320	16.047	79,521,523
2025-03-17	18.220	18.360	18.140	18.200	15.942	81,797,648
2025-03-14	18.060	18.220	17.880	18.080	15.837	72,622,688
2025-03-13	17.900	18.220	17.900	18.060	15.819	89,532,062
2025-03-12	17.600	17.920	17.600	17.760	15.556	80,660,758
2025-03-11	17.500	17.700	17.380	17.700	15.504	67,050,516
2025-03-10	17.600	17.820	17.540	17.700	15.504	83,104,000
2025-03-07	17.320	17.700	17.320	17.540	15.364	123,466,305
2025-03-06	17.260	17.420	17.140	17.420	15.259	158,053,703
2025-03-05	17.400	17.580	17.380	17.460	15.294	70,726,117
2025-03-04	17.520	17.520	17.220	17.440	15.276	138,997,406
2025-03-03	18.000	18.180	17.840	17.860	15.644	63,132,992
2025-02-28	17.920	18.160	17.800	17.880	15.662	87,973,125
2025-02-27	17.620	17.960	17.460	17.840	15.627	110,472,797
2025-02-26	17.800	17.920	17.660	17.760	15.556	122,660,703
2025-02-25	18.120	18.180	17.900	17.980	15.749	101,477,000
2025-02-24	18.180	18.280	18.040	18.080	15.837	158,103,812
2025-02-21	18.720	18.720	18.320	18.500	16.205	122,278,203
2025-02-20	18.540	18.700	18.360	18.620	16.310	93,867,086
2025-02-19	18.480	18.560	18.340	18.480	16.187	76,936,828
2025-02-18	18.500	18.600	18.400	18.480	16.187	88,483,758
2025-02-17	18.400	18.540	18.260	18.440	16.152	165,356,891
2025-02-14	18.660	18.800	18.440	18.620	16.310	126,389,203
2025-02-13	18.660	18.800	18.500	18.640	16.327	121,481,398
2025-02-12	18.880	19.000	18.740	18.900	16.555	77,652,945
2025-02-11	18.640	18.880	18.600	18.740	16.415	73,739,508
2025-02-10	18.600	18.680	18.480	18.560	16.257	107,793,602
2025-02-07	18.660	18.760	18.480	18.660	16.345	111,744,000
2025-02-06	18.600	18.840	18.480	18.800	16.467	73,746,195

← NewerPage 7 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.