CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	18.640	18.700	18.360	18.560	16.257	70,790,406
2025-02-04	18.500	18.940	18.480	18.760	16.432	33,270,871
2025-02-03	18.000	18.560	18.000	18.560	16.257	27,818,131
2025-01-28	18.600	18.620	18.380	18.440	16.152	12,602,360
2025-01-27	18.320	18.800	18.260	18.680	16.362	60,343,219
2025-01-24	18.400	18.520	18.160	18.460	16.170	115,803,602
2025-01-23	18.780	18.880	18.500	18.620	16.310	116,316,094
2025-01-22	18.800	18.900	18.640	18.740	16.415	83,571,750
2025-01-21	18.920	19.040	18.480	18.940	16.590	113,706,898
2025-01-20	19.760	19.760	18.980	19.080	16.713	126,329,906
2025-01-17	19.660	19.740	19.540	19.600	17.168	35,321,660
2025-01-16	19.780	19.960	19.680	19.780	17.326	84,377,641
2025-01-15	19.400	19.580	19.300	19.500	17.081	42,618,672
2025-01-14	19.400	19.500	19.220	19.480	17.063	72,149,641
2025-01-13	19.200	19.480	19.060	19.240	16.853	124,856,898
2025-01-10	19.000	19.120	18.780	18.820	16.485	41,888,602
2025-01-09	19.000	19.020	18.760	18.880	16.538	54,550,879
2025-01-08	19.120	19.200	18.960	19.020	16.660	74,007,828
2025-01-07	19.060	19.120	18.840	18.980	16.625	89,143,758
2025-01-06	19.240	19.360	19.040	19.140	16.765	63,846,660
2025-01-03	19.020	19.340	19.000	19.020	16.660	84,576,047
2025-01-02	19.180	19.320	18.680	18.880	16.538	86,629,562
2024-12-31	18.920	19.300	18.880	19.120	16.748	72,315,195
2024-12-30	18.840	18.980	18.780	18.860	16.520	78,600,547
2024-12-27	18.600	18.820	18.500	18.680	16.362	81,635,516
2024-12-24	18.400	18.800	18.340	18.600	16.292	70,386,797
2024-12-23	17.980	18.420	17.980	18.300	16.029	77,125,367
2024-12-20	18.080	18.140	17.880	17.900	15.679	49,233,031
2024-12-19	17.980	18.260	17.940	18.120	15.872	66,339,570
2024-12-18	18.140	18.440	18.120	18.160	15.907	89,119,961
2024-12-17	17.820	18.280	17.820	18.120	15.872	95,530,203
2024-12-16	17.880	18.100	17.800	17.820	15.609	81,182,961
2024-12-13	17.820	17.900	17.640	17.680	15.486	63,894,566
2024-12-12	18.080	18.120	17.840	17.980	15.749	60,805,898
2024-12-11	17.880	18.040	17.740	17.860	15.644	60,752,762
2024-12-10	18.340	18.360	17.740	17.740	15.539	94,248,180
2024-12-09	17.720	18.060	17.540	18.040	15.802	78,976,141
2024-12-06	17.740	18.040	17.660	17.720	15.521	86,608,477
2024-12-05	17.660	17.880	17.480	17.640	15.451	81,129,875
2024-12-04	17.500	18.100	17.380	17.800	15.592	165,570,891
2024-12-03	17.000	17.420	16.920	17.400	15.241	88,110,305
2024-12-02	17.180	17.180	16.860	17.060	14.943	78,103,203
2024-11-29	17.120	17.200	16.980	17.100	14.978	56,177,059
2024-11-28	17.120	17.200	17.020	17.040	14.926	56,324,633
2024-11-27	17.120	17.300	17.000	17.260	15.119	54,374,754
2024-11-26	17.000	17.260	17.000	17.120	14.996	78,595,539
2024-11-25	17.260	17.640	17.160	17.320	15.171	115,557,398
2024-11-22	17.300	17.480	17.020	17.060	14.943	100,858,492
2024-11-21	17.060	17.320	17.020	17.160	15.031	83,700,086
2024-11-20	17.160	17.320	16.980	17.100	14.978	69,511,602
2024-11-19	17.300	17.480	17.020	17.160	15.031	80,823,570
2024-11-18	16.800	17.440	16.760	17.040	14.926	113,520,000
2024-11-15	16.800	17.060	16.740	16.820	14.733	82,670,180
2024-11-14	16.900	17.060	16.700	16.740	14.663	92,144,891
2024-11-13	16.920	17.260	16.880	17.020	14.908	97,121,695
2024-11-12	17.100	17.220	16.760	16.940	14.838	174,028,406
2024-11-11	17.500	17.740	17.060	17.300	15.154	209,455,500
2024-11-08	18.060	18.160	17.560	17.760	15.556	146,858,594
2024-11-07	18.000	18.240	17.940	18.040	15.802	107,312,398
2024-11-06	18.180	18.280	17.800	17.940	15.714	155,668,891

← NewerPage 8 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.