0883.HK - CNOOC Limited

HKSE - HKSE Delayed Price. Currency in HKD

Dividend
0883.HK announced a cash dividend of 0.75 with an ex-date of Jun. 8, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	12.420	12.600	12.400	12.520	12.520	53,680,622
May 25, 2023	12.700	12.720	12.260	12.480	12.480	121,361,650
May 24, 2023	12.860	12.920	12.680	12.700	12.700	65,644,820
May 23, 2023	12.940	13.040	12.740	12.800	12.800	49,401,364
May 22, 2023	12.820	13.040	12.740	12.900	12.900	42,958,812
May 19, 2023	12.720	12.860	12.600	12.780	12.780	51,606,435
May 18, 2023	12.880	12.980	12.740	12.820	12.820	58,358,896
May 17, 2023	12.780	12.920	12.640	12.700	12.700	69,183,786
May 16, 2023	12.920	13.060	12.840	12.940	12.940	56,954,865
May 15, 2023	12.540	12.960	12.440	12.880	12.880	91,794,387
May 12, 2023	12.700	12.820	12.560	12.620	12.620	103,992,897
May 11, 2023	13.000	13.000	12.640	12.820	12.820	81,248,904
May 10, 2023	12.940	13.120	12.800	12.960	12.960	83,460,363
May 09, 2023	13.120	13.360	12.920	12.940	12.940	129,450,375
May 08, 2023	12.560	13.160	12.520	13.060	13.060	166,791,423
May 05, 2023	12.360	12.520	12.240	12.340	12.340	79,807,521
May 04, 2023	12.060	12.440	11.920	12.380	12.380	139,424,175
May 03, 2023	12.360	12.400	12.180	12.220	12.220	60,476,714
May 02, 2023	12.800	12.940	12.600	12.640	12.640	24,398,823
Apr 28, 2023	12.640	12.920	12.580	12.800	12.800	109,723,076
Apr 27, 2023	12.380	12.520	12.320	12.420	12.420	76,626,563
Apr 26, 2023	12.340	12.540	12.280	12.500	12.500	65,347,212
Apr 25, 2023	12.460	12.640	12.400	12.420	12.420	74,953,063
Apr 24, 2023	12.480	12.500	12.320	12.360	12.360	60,583,025
Apr 21, 2023	12.400	12.640	12.360	12.400	12.400	97,005,995
Apr 20, 2023	12.560	12.680	12.400	12.500	12.500	76,824,500
Apr 19, 2023	12.820	12.900	12.560	12.620	12.620	95,939,648
Apr 18, 2023	12.840	12.920	12.620	12.820	12.820	78,736,903
Apr 17, 2023	12.540	13.060	12.420	12.960	12.960	191,103,229
Apr 14, 2023	12.520	12.660	12.460	12.620	12.620	66,354,567
Apr 13, 2023	12.340	12.720	12.320	12.520	12.520	152,392,284
Apr 12, 2023	12.360	12.460	12.240	12.320	12.320	73,522,898
Apr 11, 2023	12.340	12.460	12.200	12.260	12.260	91,721,919
Apr 06, 2023	12.140	12.300	12.140	12.200	12.200	74,321,279
Apr 04, 2023	12.140	12.320	12.060	12.300	12.300	117,897,421
Apr 03, 2023	12.040	12.280	11.840	11.940	11.940	162,598,222
Mar 31, 2023	11.800	11.900	11.660	11.660	11.660	62,209,779
Mar 30, 2023	11.480	11.800	11.440	11.740	11.740	115,401,723
Mar 29, 2023	11.580	11.800	11.540	11.740	11.740	77,283,963
Mar 28, 2023	11.500	11.540	11.320	11.460	11.460	67,238,376
Mar 27, 2023	11.320	11.360	11.120	11.260	11.260	69,946,864
Mar 24, 2023	11.420	11.440	11.240	11.340	11.340	67,487,176
Mar 23, 2023	11.440	11.560	11.380	11.500	11.500	82,144,591
Mar 22, 2023	11.420	11.680	11.280	11.400	11.400	76,816,042
Mar 21, 2023	11.360	11.460	11.160	11.280	11.280	68,623,407
Mar 20, 2023	11.500	11.720	11.180	11.300	11.300	109,294,538
Mar 17, 2023	11.400	11.800	11.300	11.600	11.600	141,766,553
Mar 16, 2023	11.420	11.480	11.140	11.240	11.240	185,795,076
Mar 15, 2023	11.660	11.880	11.500	11.820	11.820	84,897,585
Mar 14, 2023	11.960	12.060	11.620	11.720	11.720	142,560,546
Mar 13, 2023	11.680	12.180	11.640	12.080	12.080	173,659,780
Mar 10, 2023	12.080	12.200	11.400	11.400	11.400	194,568,301
Mar 09, 2023	12.060	12.360	12.060	12.240	12.240	80,587,371
Mar 08, 2023	12.180	12.260	12.040	12.040	12.040	88,841,301
Mar 07, 2023	12.020	12.680	11.960	12.380	12.380	290,135,349
Mar 06, 2023	11.600	11.980	11.560	11.980	11.980	140,046,132
Mar 03, 2023	11.380	11.660	11.380	11.580	11.580	118,537,435
Mar 02, 2023	11.260	11.480	11.100	11.340	11.340	73,088,960
Mar 01, 2023	10.980	11.360	10.960	11.260	11.260	108,598,558
Feb 28, 2023	11.200	11.300	10.980	11.020	11.020	68,311,090
Feb 27, 2023	11.320	11.400	11.120	11.160	11.160	57,034,907
Feb 24, 2023	11.500	11.520	11.360	11.380	11.380	65,100,078
Feb 23, 2023	11.500	11.660	11.440	11.480	11.480	53,072,701
Feb 22, 2023	11.680	11.740	11.500	11.520	11.520	67,344,501
Feb 21, 2023	11.440	11.740	11.380	11.620	11.620	86,432,520
Feb 20, 2023	11.340	11.540	11.300	11.380	11.380	66,083,853
Feb 17, 2023	11.320	11.500	11.320	11.360	11.360	27,198,954
Feb 16, 2023	11.400	11.520	11.320	11.380	11.380	40,375,197
Feb 15, 2023	11.500	11.500	11.320	11.360	11.360	37,349,806
Feb 14, 2023	11.460	11.580	11.380	11.460	11.460	36,464,425
Feb 13, 2023	11.340	11.560	11.260	11.400	11.400	56,835,100
Feb 10, 2023	11.400	11.520	11.240	11.300	11.300	43,925,035
Feb 09, 2023	11.540	11.660	11.380	11.460	11.460	68,582,144
Feb 08, 2023	11.500	11.660	11.480	11.560	11.560	76,773,150
Feb 07, 2023	11.180	11.540	11.180	11.400	11.400	65,609,606
Feb 06, 2023	11.220	11.240	11.020	11.160	11.160	61,145,710
Feb 03, 2023	11.520	11.520	11.180	11.260	11.260	83,996,373
Feb 02, 2023	11.580	11.600	11.420	11.540	11.540	73,627,901
Feb 01, 2023	11.300	11.700	11.240	11.600	11.600	100,826,450
Jan 31, 2023	11.300	11.380	11.140	11.360	11.360	86,571,137
Jan 30, 2023	11.600	11.640	11.320	11.380	11.380	126,381,522
Jan 27, 2023	11.480	11.700	11.440	11.640	11.640	46,279,719
Jan 26, 2023	11.400	11.680	11.260	11.480	11.480	71,953,543
Jan 20, 2023	11.000	11.460	10.980	11.380	11.380	107,027,573
Jan 19, 2023	10.700	10.880	10.700	10.800	10.800	33,428,025
Jan 18, 2023	10.560	10.920	10.560	10.840	10.840	116,123,545
Jan 17, 2023	10.520	10.640	10.460	10.500	10.500	63,656,603
Jan 16, 2023	10.600	10.800	10.460	10.500	10.500	118,594,011
Jan 13, 2023	10.460	10.580	10.420	10.460	10.460	118,352,803
Jan 12, 2023	10.240	10.400	10.200	10.340	10.340	114,712,214
Jan 11, 2023	9.990	10.200	9.920	10.100	10.100	123,595,470
Jan 10, 2023	9.940	10.020	9.890	9.950	9.950	82,963,617
Jan 09, 2023	10.080	10.080	9.930	9.950	9.950	76,774,545
Jan 06, 2023	9.970	10.080	9.970	10.000	10.000	49,369,890
Jan 05, 2023	9.980	9.980	9.860	9.970	9.970	92,914,243
Jan 04, 2023	10.060	10.180	9.960	10.040	10.040	80,198,729
Jan 03, 2023	10.000	10.140	9.870	10.100	10.100	65,916,538
Dec 30, 2022	9.940	10.060	9.880	9.980	9.980	46,487,265
Dec 29, 2022	9.950	9.970	9.890	9.940	9.940	67,615,779
Dec 28, 2022	9.910	10.040	9.910	9.980	9.980	85,475,120
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...