Advertisement
Advertisement
U.S. markets close in 4 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.350+0.070 (+0.75%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20229.2609.4109.2009.3509.35090,012,107
Jan 21, 20229.2109.3009.1509.2809.280107,042,058
Jan 20, 20229.4309.4909.2809.3109.310112,790,507
Jan 19, 20229.4009.5009.3809.4309.430102,410,994
Jan 18, 20229.3009.4209.2409.3509.350109,725,989
Jan 17, 20229.2609.3509.2209.3009.30099,767,577
Jan 14, 20229.2309.2909.1309.2009.20083,076,654
Jan 13, 20229.2309.3809.1809.2409.240131,756,031
Jan 12, 20229.4509.5209.1109.1509.150342,176,397
Jan 11, 20228.4808.6208.4208.5708.57047,896,336
Jan 10, 20228.5708.6008.4808.5408.54042,888,502
Jan 07, 20228.6008.6508.5408.5908.59075,301,301
Jan 06, 20228.4108.5608.4108.5408.54077,609,289
Jan 05, 20228.3208.5808.3008.4008.400193,578,308
Jan 04, 20228.1308.3208.1308.2008.20082,450,130
Jan 03, 20228.0308.1608.0308.0908.09018,826,599
Dec 31, 20218.0408.0708.0008.0308.03014,146,550
Dec 30, 20218.1408.1707.9908.0308.03034,548,950
Dec 29, 20218.2208.2208.0908.1308.13029,143,060
Dec 28, 20218.1908.2408.1408.1708.17072,471,476
Dec 24, 20218.1308.1308.1308.1308.130-
Dec 23, 20217.9708.1107.9208.0208.02079,487,826
Dec 22, 20217.8107.9607.7507.8707.87061,069,082
Dec 21, 20217.8107.8907.7807.7907.79046,308,035
Dec 20, 20217.8307.9307.7707.8207.82076,179,530
Dec 17, 20217.8007.9607.7707.8807.88085,964,065
Dec 16, 20217.6907.8007.6707.7507.75055,766,189
Dec 15, 20217.7207.7407.6507.7007.70051,433,465
Dec 14, 20217.7107.7607.6807.6807.68037,339,050
Dec 13, 20217.7607.8307.7007.7507.75049,530,047
Dec 10, 20217.7207.7807.6707.7407.74048,179,155
Dec 09, 20217.7507.8007.7307.7407.74049,760,649
Dec 08, 20217.8207.8307.6907.7507.75052,049,225
Dec 07, 20217.8007.8107.7107.7707.77049,913,058
Dec 06, 20217.7107.8107.6207.7207.72057,306,340
Dec 03, 20217.8007.8507.6807.7107.71081,196,747
Dec 02, 20217.7407.8707.7307.8007.80043,750,353
Dec 01, 20217.6607.8507.6407.7807.78047,002,708
Nov 30, 20217.7507.7607.5507.6607.66080,415,966
Nov 29, 20217.6807.8407.6507.7507.75073,879,267
Nov 26, 20217.8907.8907.7507.7807.78084,904,720
Nov 25, 20217.9608.0007.8307.9507.95056,266,258
Nov 24, 20218.0008.0507.9207.9507.95049,324,652
Nov 23, 20217.9807.9907.8707.9107.91078,323,455
Nov 22, 20218.0808.1207.9007.9607.960103,758,969
Nov 19, 20218.0808.1708.0308.1008.10038,136,272
Nov 18, 20218.0708.1308.0508.0608.06039,210,535
Nov 17, 20218.1708.1708.0908.1208.12039,367,978
Nov 16, 20218.0808.2108.0808.1708.17051,791,496
Nov 15, 20218.2408.2408.0808.1208.12039,851,041
Nov 12, 20218.1308.2308.1008.1508.15048,846,965
Nov 11, 20218.1208.1608.0408.1308.13077,802,635
Nov 10, 20218.2608.2908.1108.2008.20037,393,580
Nov 09, 20218.2608.2808.1808.1808.18027,024,827
Nov 08, 20218.1608.2808.1508.2108.21047,896,023
Nov 05, 20218.2208.2808.0808.1608.16075,728,364
Nov 04, 20218.3208.3708.2608.3408.34049,281,810
Nov 03, 20218.4008.5008.4008.4108.41036,130,317
Nov 02, 20218.6408.7008.4108.4708.47043,866,013
Nov 01, 20218.5508.6508.4408.5408.54040,547,542
Oct 29, 20218.5008.7008.4508.5808.58081,564,942
Oct 28, 20218.3908.5408.3108.4408.44092,874,126
Oct 27, 20218.6008.6008.2808.5208.520103,114,143
Oct 26, 20218.6708.6808.5508.5608.56049,988,587
Oct 25, 20218.5508.6708.5508.6608.66049,964,498
Oct 22, 20218.6508.6708.5108.5508.55070,268,270
Oct 21, 20218.6908.7608.6508.6908.69066,168,830
Oct 20, 20218.7708.7708.5508.6008.600102,001,912
Oct 19, 20218.7908.8308.7108.8008.80060,824,264
Oct 18, 20218.7808.8308.7008.8008.80062,153,672
Oct 15, 20218.6908.7508.5108.6808.68079,136,673
Oct 12, 20218.9108.9308.5908.6908.690106,397,869
Oct 11, 20219.0809.1008.8808.9008.900102,885,654
Oct 08, 20218.9809.0808.6908.9008.900151,488,754
Oct 07, 20219.0209.1408.7508.8508.850107,000,320
Oct 06, 20219.0009.2008.9809.1709.170135,762,197
Oct 05, 20218.8208.9808.7708.9608.96087,702,226
Oct 04, 20218.7908.8208.6508.7408.74046,995,249
Sep 30, 20218.7808.7808.5508.7008.70057,399,065
Sep 29, 20218.8408.9908.7008.7308.730114,198,825
Sep 28, 20218.5809.0008.4908.9708.970362,709,816
Sep 27, 20218.3508.6308.3508.4808.480296,546,334
Sep 24, 20218.1608.2708.0608.0708.070108,821,794
Sep 23, 20218.0608.2307.9608.0308.030113,540,668
Sep 21, 20217.7507.8507.7407.8007.80047,505,645
Sep 20, 20218.0908.0907.7607.8307.83079,358,444
Sep 17, 20218.2008.2708.0308.0708.07046,895,262
Sep 16, 20218.4008.4208.1208.2308.23075,941,093
Sep 15, 20218.3108.3808.2008.2208.22095,676,850
Sep 14, 20218.3508.4908.2408.2408.240174,948,979
Sep 13, 20218.1308.3608.1008.2908.290192,499,383
Sep 10, 20217.8908.1507.8808.0708.070135,288,495
Sep 09, 20217.7707.9707.7007.8707.870139,061,354
Sep 08, 20217.8007.8707.7207.7307.73057,826,281
Sep 07, 20217.8007.8607.7507.8107.81089,901,475
Sep 06, 20217.7107.8607.7107.7707.77062,290,470
Sep 03, 20217.7507.8807.7007.7007.700171,283,013
Sep 02, 20217.7007.7507.6307.6707.67089,494,300
Sep 02, 20210.3 Dividend
Sep 01, 20217.7807.9807.7607.9407.640107,640,888
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement