CNOOC Limited (0883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 10.880 | 10.900 | 10.560 | 10.680 | 10.680 | 154,923,251 |
| 13 May 2022 | 10.680 | 10.840 | 10.620 | 10.660 | 10.660 | 121,719,921 |
| 12 May 2022 | 10.680 | 10.780 | 10.480 | 10.520 | 10.520 | 129,288,532 |
| 11 May 2022 | 10.400 | 10.680 | 10.360 | 10.520 | 10.520 | 104,241,104 |
| 10 May 2022 | 10.220 | 10.580 | 10.200 | 10.520 | 10.520 | 218,945,416 |
| 06 May 2022 | 10.880 | 11.180 | 10.840 | 10.900 | 10.900 | 108,689,763 |
| 05 May 2022 | 11.200 | 11.320 | 11.020 | 11.020 | 11.020 | 163,905,304 |
| 04 May 2022 | 11.080 | 11.160 | 10.920 | 10.940 | 10.940 | 53,091,108 |
| 03 May 2022 | 11.180 | 11.220 | 10.940 | 11.100 | 11.100 | 66,834,781 |
| 29 Apr 2022 | 11.560 | 11.640 | 11.140 | 11.220 | 11.220 | 201,946,219 |
| 28 Apr 2022 | 10.500 | 10.900 | 10.300 | 10.840 | 10.840 | 110,730,974 |
| 27 Apr 2022 | 9.940 | 10.620 | 9.710 | 10.460 | 10.460 | 234,367,331 |
| 26 Apr 2022 | 10.120 | 10.220 | 9.720 | 9.800 | 9.800 | 211,043,263 |
| 25 Apr 2022 | 10.800 | 10.820 | 10.060 | 10.200 | 10.200 | 256,733,004 |
| 22 Apr 2022 | 10.620 | 11.220 | 10.600 | 11.000 | 11.000 | 140,090,776 |
| 21 Apr 2022 | 11.220 | 11.640 | 10.700 | 10.880 | 10.880 | 240,126,014 |
| 20 Apr 2022 | 11.400 | 11.540 | 11.080 | 11.160 | 11.160 | 146,478,694 |
| 19 Apr 2022 | 11.520 | 11.820 | 11.380 | 11.640 | 11.640 | 123,329,852 |
| 14 Apr 2022 | 11.560 | 11.780 | 11.540 | 11.560 | 11.560 | 105,477,409 |
| 13 Apr 2022 | 11.260 | 11.640 | 11.180 | 11.460 | 11.460 | 171,338,950 |
| 12 Apr 2022 | 11.180 | 11.280 | 10.700 | 11.060 | 11.060 | 161,005,524 |
| 11 Apr 2022 | 11.400 | 11.720 | 11.140 | 11.160 | 11.160 | 162,780,237 |
| 08 Apr 2022 | 11.320 | 11.780 | 11.320 | 11.660 | 11.660 | 154,313,976 |
| 07 Apr 2022 | 11.520 | 11.820 | 11.220 | 11.360 | 11.360 | 187,666,963 |
| 06 Apr 2022 | 11.120 | 11.840 | 11.100 | 11.700 | 11.700 | 274,800,313 |
| 04 Apr 2022 | 11.100 | 11.180 | 10.940 | 11.120 | 11.120 | 55,142,867 |
| 01 Apr 2022 | 10.560 | 11.020 | 10.500 | 10.940 | 10.940 | 93,961,726 |
| 31 Mar 2022 | 10.820 | 11.080 | 10.700 | 10.740 | 10.740 | 118,363,259 |
| 30 Mar 2022 | 10.920 | 11.200 | 10.840 | 11.120 | 11.120 | 177,068,205 |
| 29 Mar 2022 | 10.700 | 11.020 | 10.500 | 10.920 | 10.920 | 184,911,894 |
| 28 Mar 2022 | 10.380 | 10.800 | 10.360 | 10.640 | 10.640 | 215,925,163 |
| 25 Mar 2022 | 10.260 | 10.540 | 10.200 | 10.260 | 10.260 | 74,161,159 |
| 24 Mar 2022 | 10.360 | 10.600 | 10.320 | 10.340 | 10.340 | 143,334,909 |
| 23 Mar 2022 | 10.280 | 10.340 | 10.180 | 10.200 | 10.200 | 70,938,863 |
| 22 Mar 2022 | 10.140 | 10.480 | 10.140 | 10.360 | 10.360 | 187,429,654 |
| 21 Mar 2022 | 9.980 | 10.120 | 9.850 | 9.920 | 9.920 | 97,787,605 |
| 18 Mar 2022 | 9.660 | 9.950 | 9.650 | 9.840 | 9.840 | 146,137,798 |
| 17 Mar 2022 | 9.400 | 9.600 | 9.200 | 9.520 | 9.520 | 134,450,613 |
| 16 Mar 2022 | 8.900 | 9.410 | 8.840 | 9.190 | 9.190 | 181,950,448 |
| 15 Mar 2022 | 9.170 | 9.400 | 8.540 | 8.920 | 8.920 | 352,589,146 |
| 14 Mar 2022 | 9.600 | 9.740 | 9.290 | 9.470 | 9.470 | 192,456,138 |
| 11 Mar 2022 | 9.980 | 10.000 | 9.620 | 9.790 | 9.790 | 169,313,571 |
| 10 Mar 2022 | 9.820 | 10.140 | 9.800 | 10.100 | 10.100 | 149,065,777 |
| 09 Mar 2022 | 10.340 | 10.500 | 9.810 | 10.120 | 10.120 | 195,981,468 |
| 08 Mar 2022 | 10.600 | 10.760 | 10.040 | 10.180 | 10.180 | 234,703,432 |
| 07 Mar 2022 | 10.860 | 10.980 | 10.460 | 10.660 | 10.660 | 271,128,950 |
| 04 Mar 2022 | 10.440 | 10.600 | 10.400 | 10.420 | 10.420 | 139,875,552 |
| 03 Mar 2022 | 10.500 | 10.760 | 10.400 | 10.640 | 10.640 | 238,378,818 |
| 02 Mar 2022 | 10.220 | 10.540 | 10.220 | 10.360 | 10.360 | 250,143,525 |
| 01 Mar 2022 | 9.950 | 10.160 | 9.880 | 10.020 | 10.020 | 88,269,914 |
| 28 Feb 2022 | 9.900 | 10.060 | 9.840 | 9.970 | 9.970 | 117,023,032 |
| 25 Feb 2022 | 10.080 | 10.080 | 9.730 | 9.800 | 9.800 | 152,739,840 |
| 24 Feb 2022 | 10.000 | 10.200 | 9.980 | 10.120 | 10.120 | 134,472,559 |
| 23 Feb 2022 | 10.160 | 10.180 | 9.920 | 10.020 | 10.020 | 66,328,024 |
| 22 Feb 2022 | 10.120 | 10.260 | 10.000 | 10.060 | 10.060 | 135,540,995 |
| 21 Feb 2022 | 9.920 | 10.060 | 9.920 | 10.000 | 10.000 | 83,695,895 |
| 18 Feb 2022 | 9.830 | 9.940 | 9.770 | 9.870 | 9.870 | 87,094,843 |
| 17 Feb 2022 | 9.830 | 9.920 | 9.740 | 9.830 | 9.830 | 66,089,802 |
| 16 Feb 2022 | 9.600 | 9.920 | 9.600 | 9.820 | 9.820 | 93,669,208 |
| 15 Feb 2022 | 9.980 | 10.020 | 9.620 | 9.700 | 9.700 | 138,118,591 |
| 14 Feb 2022 | 10.160 | 10.460 | 9.950 | 9.960 | 9.960 | 177,664,682 |
| 11 Feb 2022 | 9.830 | 10.060 | 9.780 | 9.950 | 9.950 | 124,735,690 |
| 10 Feb 2022 | 9.930 | 9.990 | 9.750 | 9.860 | 9.860 | 112,211,401 |
| 09 Feb 2022 | 9.730 | 10.040 | 9.710 | 9.860 | 9.860 | 180,575,969 |
| 08 Feb 2022 | 9.860 | 10.000 | 9.700 | 9.790 | 9.790 | 156,433,650 |
| 07 Feb 2022 | 9.600 | 9.990 | 9.600 | 9.900 | 9.900 | 258,084,761 |
| 04 Feb 2022 | 9.500 | 9.590 | 9.480 | 9.500 | 9.500 | 71,712,611 |
| 31 Jan 2022 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | - |
| 28 Jan 2022 | 9.280 | 9.440 | 9.280 | 9.340 | 9.340 | 34,287,442 |
| 27 Jan 2022 | 9.420 | 9.480 | 9.290 | 9.310 | 9.310 | 52,800,402 |
| 26 Jan 2022 | 9.310 | 9.490 | 9.300 | 9.410 | 9.410 | 95,103,838 |
| 25 Jan 2022 | 9.270 | 9.360 | 9.180 | 9.240 | 9.240 | 94,847,844 |
| 24 Jan 2022 | 9.260 | 9.410 | 9.200 | 9.350 | 9.350 | 90,012,107 |
| 21 Jan 2022 | 9.210 | 9.300 | 9.150 | 9.280 | 9.280 | 107,042,058 |
| 20 Jan 2022 | 9.430 | 9.490 | 9.280 | 9.310 | 9.310 | 112,790,507 |
| 19 Jan 2022 | 9.400 | 9.500 | 9.380 | 9.430 | 9.430 | 102,410,994 |
| 18 Jan 2022 | 9.300 | 9.420 | 9.240 | 9.350 | 9.350 | 109,725,989 |
| 17 Jan 2022 | 9.260 | 9.350 | 9.220 | 9.300 | 9.300 | 99,767,577 |
| 14 Jan 2022 | 9.230 | 9.290 | 9.130 | 9.200 | 9.200 | 83,076,654 |
| 13 Jan 2022 | 9.230 | 9.380 | 9.180 | 9.240 | 9.240 | 131,756,031 |
| 12 Jan 2022 | 9.450 | 9.520 | 9.110 | 9.150 | 9.150 | 342,176,397 |
| 11 Jan 2022 | 8.480 | 8.620 | 8.420 | 8.570 | 8.570 | 47,896,336 |
| 10 Jan 2022 | 8.570 | 8.600 | 8.480 | 8.540 | 8.540 | 42,888,502 |
| 07 Jan 2022 | 8.600 | 8.650 | 8.540 | 8.590 | 8.590 | 75,301,301 |
| 06 Jan 2022 | 8.410 | 8.560 | 8.410 | 8.540 | 8.540 | 77,609,289 |
| 05 Jan 2022 | 8.320 | 8.580 | 8.300 | 8.400 | 8.400 | 193,578,308 |
| 04 Jan 2022 | 8.130 | 8.320 | 8.130 | 8.200 | 8.200 | 82,450,130 |
| 03 Jan 2022 | 8.030 | 8.160 | 8.030 | 8.090 | 8.090 | 18,826,599 |
| 31 Dec 2021 | 8.040 | 8.070 | 8.000 | 8.030 | 8.030 | 14,146,550 |
| 30 Dec 2021 | 8.140 | 8.170 | 7.990 | 8.030 | 8.030 | 34,548,950 |
| 29 Dec 2021 | 8.220 | 8.220 | 8.090 | 8.130 | 8.130 | 29,143,060 |
| 28 Dec 2021 | 8.190 | 8.240 | 8.140 | 8.170 | 8.170 | 72,471,476 |
| 24 Dec 2021 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | - |
| 23 Dec 2021 | 7.970 | 8.110 | 7.920 | 8.020 | 8.020 | 79,487,826 |
| 22 Dec 2021 | 7.810 | 7.960 | 7.750 | 7.870 | 7.870 | 61,069,082 |
| 21 Dec 2021 | 7.810 | 7.890 | 7.780 | 7.790 | 7.790 | 46,308,035 |
| 20 Dec 2021 | 7.830 | 7.930 | 7.770 | 7.820 | 7.820 | 76,179,530 |
| 17 Dec 2021 | 7.800 | 7.960 | 7.770 | 7.880 | 7.880 | 85,964,065 |
| 16 Dec 2021 | 7.690 | 7.800 | 7.670 | 7.750 | 7.750 | 55,766,189 |
| 15 Dec 2021 | 7.720 | 7.740 | 7.650 | 7.700 | 7.700 | 51,433,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
