CNOOC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	18.320	18.420	18.080	18.400	16.117	85,843,602
2024-11-04	18.540	18.560	18.040	18.120	15.872	100,373,203
2024-11-01	18.400	18.580	18.300	18.380	16.100	72,668,555
2024-10-31	18.100	18.300	17.980	18.180	15.924	85,043,789
2024-10-30	18.400	18.420	17.820	18.020	15.784	173,087,109
2024-10-29	18.720	18.840	18.300	18.420	16.135	142,015,906
2024-10-28	18.600	18.820	18.340	18.700	16.380	90,261,070
2024-10-25	19.040	19.320	18.780	18.920	16.573	74,119,641
2024-10-24	18.780	19.180	18.420	19.060	16.695	94,102,234
2024-10-23	18.920	19.040	18.760	18.840	16.502	91,912,844
2024-10-22	18.820	19.040	18.700	18.760	16.432	81,224,141
2024-10-21	18.820	19.060	18.600	18.760	16.432	126,639,797
2024-10-18	19.140	19.280	18.880	19.020	16.660	129,556,492
2024-10-17	19.300	19.660	18.940	19.040	16.678	93,219,117
2024-10-16	19.160	19.360	19.000	19.100	16.730	99,183,516
2024-10-15	19.740	19.880	19.120	19.300	16.905	135,272,797
2024-10-14	20.350	20.650	20.050	20.150	17.650	137,228,984
2024-10-10	19.520	20.850	19.520	20.100	17.606	206,552,891
2024-10-09	19.980	20.100	19.160	19.300	16.905	199,722,703
2024-10-08	22.000	22.200	20.200	20.350	17.825	353,887,406
2024-10-07	21.900	22.250	21.200	22.050	19.314	90,368,781
2024-10-04	21.550	21.700	21.100	21.550	18.876	93,652,312
2024-10-03	20.300	21.000	20.150	20.900	18.307	99,033,031
2024-10-02	20.200	20.600	19.620	20.400	17.869	178,880,406
2024-09-30	18.860	19.540	18.760	19.420	17.011	316,965,688
2024-09-27	18.080	18.700	17.540	18.580	16.275	379,095,531
2024-09-26	19.600	19.760	18.300	18.400	16.117	455,750,719
2024-09-25	20.600	20.650	19.560	19.680	17.238	153,824,797
2024-09-24	19.200	19.900	19.160	19.760	17.308	138,176,406
2024-09-23	19.100	19.280	18.900	18.980	16.625	76,073,008
2024-09-20	18.980	19.400	18.860	18.900	16.555	94,133,367
2024-09-19	18.800	18.880	18.320	18.800	16.467	125,938,602
2024-09-17	18.580	18.920	18.540	18.780	16.450	35,350,031
2024-09-16	18.180	18.500	18.140	18.420	16.135	20,440,949
2024-09-13	18.300	18.720	18.300	18.480	16.187	78,299,266
2024-09-12	18.220	18.300	17.800	18.160	15.907	97,405,539
2024-09-11	18.400	18.720	18.000	18.720	15.749	239,802,000
2024-09-10	19.100	19.360	18.860	19.160	16.119	102,490,398
2024-09-09	19.440	19.440	18.780	19.080	16.052	206,256,703
2024-09-05	20.000	20.100	19.620	19.840	16.691	96,439,469
2024-09-04	20.300	20.450	19.840	19.900	16.742	176,587,016
2024-09-03	21.150	21.350	20.900	21.250	17.878	55,643,910
2024-09-02	21.200	21.300	20.900	21.150	17.794	63,064,621
2024-08-30	21.450	21.800	21.150	21.550	18.130	70,864,008
2024-08-29	21.250	21.600	20.850	21.200	17.836	91,798,781
2024-08-28	21.250	21.500	21.150	21.300	17.920	48,648,539
2024-08-27	21.050	21.550	20.900	21.400	18.004	93,091,484
2024-08-26	20.700	21.150	20.700	20.700	17.415	78,327,156
2024-08-23	20.200	20.550	20.200	20.450	17.205	32,999,250
2024-08-22	20.200	20.250	19.920	20.250	17.036	62,219,992
2024-08-21	20.100	20.450	19.820	20.350	17.120	55,527,578
2024-08-20	20.350	20.500	19.980	20.150	16.952	64,786,609
2024-08-19	20.450	20.750	20.300	20.550	17.289	64,493,328
2024-08-16	20.100	20.700	20.100	20.600	17.331	76,395,219
2024-08-15	19.900	20.150	19.840	19.920	16.759	46,437,660
2024-08-14	20.100	20.150	19.900	19.980	16.809	41,663,320
2024-08-13	20.150	20.400	19.960	20.050	16.868	60,727,871
2024-08-12	20.000	20.250	19.620	19.740	16.607	52,881,992
2024-08-09	19.800	20.400	19.740	19.900	16.742	102,340,398
2024-08-08	19.540	19.680	19.220	19.640	16.523	80,445,086

← NewerPage 9 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.