UK markets close in 6 hours 28 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.440-0.080 (-0.94%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20218.3908.5408.3108.4408.44092,874,126
27 Oct 20218.6008.6008.2808.5208.520103,114,143
26 Oct 20218.6708.6808.5508.5608.56049,988,587
25 Oct 20218.5508.6708.5508.6608.66049,964,498
22 Oct 20218.6508.6708.5108.5508.55070,268,270
21 Oct 20218.6908.7608.6508.6908.69066,168,830
20 Oct 20218.7708.7708.5508.6008.600102,001,912
19 Oct 20218.7908.8308.7108.8008.80060,824,264
18 Oct 20218.7808.8308.7008.8008.80062,153,672
15 Oct 20218.6908.7508.5108.6808.68079,136,673
13 Oct 20218.6808.6808.6808.6808.680-
12 Oct 20218.9108.9308.5908.6908.690106,397,869
11 Oct 20219.0809.1008.8808.9008.900102,885,654
08 Oct 20218.9809.0808.6908.9008.900151,488,754
07 Oct 20219.0209.1408.7508.8508.850107,000,320
06 Oct 20219.0009.2008.9809.1709.170135,762,197
05 Oct 20218.8208.9808.7708.9608.96087,702,226
04 Oct 20218.7908.8208.6508.7408.74046,995,249
30 Sept 20218.7808.7808.5508.7008.70057,399,065
29 Sept 20218.8408.9908.7008.7308.730114,198,825
28 Sept 20218.5809.0008.4908.9708.970362,709,816
27 Sept 20218.3508.6308.3508.4808.480296,546,334
24 Sept 20218.1608.2708.0608.0708.070108,821,794
23 Sept 20218.0608.2307.9608.0308.030113,540,668
21 Sept 20217.7507.8507.7407.8007.80047,505,645
20 Sept 20218.0908.0907.7607.8307.83079,358,444
17 Sept 20218.2008.2708.0308.0708.07046,895,262
16 Sept 20218.4008.4208.1208.2308.23075,941,093
15 Sept 20218.3108.3808.2008.2208.22095,676,850
14 Sept 20218.3508.4908.2408.2408.240174,948,979
13 Sept 20218.1308.3608.1008.2908.290192,499,383
10 Sept 20217.8908.1507.8808.0708.070135,288,495
09 Sept 20217.7707.9707.7007.8707.870139,061,354
08 Sept 20217.8007.8707.7207.7307.73057,826,281
07 Sept 20217.8007.8607.7507.8107.81089,901,475
06 Sept 20217.7107.8607.7107.7707.77062,290,470
03 Sept 20217.7507.8807.7007.7007.700171,283,013
02 Sept 20217.7007.7507.6307.6707.67089,494,300
02 Sept 20210.3 Dividend
01 Sept 20217.7807.9807.7607.9407.640107,640,888
31 Aug 20217.8107.8407.7207.7707.476114,484,931
30 Aug 20217.8007.8307.7607.8007.50595,294,246
27 Aug 20217.7407.8007.6907.7407.44896,163,079
26 Aug 20217.8007.8307.7107.7307.43879,736,455
25 Aug 20217.8807.9007.7807.8107.51569,497,744
24 Aug 20217.9207.9607.7507.8307.53494,678,523
23 Aug 20217.9007.9307.7007.7907.496133,006,815
20 Aug 20217.9507.9607.6307.9007.602240,137,409
19 Aug 20218.1508.2508.0208.1107.80493,868,316
18 Aug 20218.0708.3208.0508.2607.948117,117,149
17 Aug 20218.2908.3008.0108.0707.76585,110,107
16 Aug 20218.1808.3408.1608.2607.94851,203,262
13 Aug 20218.1508.3608.1408.2607.94858,290,414
12 Aug 20218.2008.3008.1608.2307.91965,653,346
11 Aug 20218.0808.2808.0608.1407.83284,194,289
10 Aug 20218.0708.1007.9108.0707.76575,837,914
09 Aug 20218.0008.1607.9008.0707.76564,308,304
06 Aug 20217.8808.2307.7508.0907.784139,215,283
05 Aug 20217.7307.8807.6707.8507.553110,844,211
04 Aug 20217.8007.8707.7207.8107.51564,327,327
03 Aug 20217.7807.8907.7007.8007.50574,495,211
02 Aug 20217.7007.9207.6307.8007.50592,437,585
30 Jul 20217.7807.7907.5907.7007.409115,283,717
29 Jul 20217.8107.9007.7007.7907.496156,777,656
28 Jul 20217.8807.9207.7107.7407.448114,313,426
27 Jul 20217.8508.0207.6207.7707.476229,981,136
26 Jul 20218.0208.0807.7807.8807.582121,311,200
23 Jul 20218.1208.2408.0708.0907.78457,538,022
22 Jul 20218.0208.1407.9408.1107.804136,004,960
21 Jul 20217.8507.9207.7207.8407.54471,655,700
20 Jul 20217.8007.8807.6507.8407.544219,659,745
19 Jul 20218.0808.0907.9007.9807.678137,846,062
16 Jul 20218.1608.2108.0808.1207.813148,660,450
15 Jul 20218.1508.3008.0808.2307.919134,246,160
14 Jul 20218.4008.4308.2508.3007.98689,839,100
13 Jul 20218.4008.4308.2608.3908.073108,590,725
12 Jul 20218.5408.5508.2908.3708.054118,326,121
09 Jul 20218.5008.5208.3008.4108.092112,147,562
08 Jul 20218.8008.8208.3808.4008.083267,524,982
07 Jul 20218.9409.0008.8208.9008.564122,577,094
06 Jul 20219.0909.1608.9809.1208.775112,537,456
05 Jul 20218.9009.1008.8908.9908.65086,987,200
02 Jul 20219.0109.1208.8808.9208.583133,206,269
30 Jun 20218.8809.0308.8108.8308.49668,328,296
29 Jun 20218.9809.0808.8308.8308.496132,343,000
28 Jun 20219.2909.3009.0509.0908.74785,579,249
25 Jun 20218.9809.2008.9809.2008.852119,632,951
24 Jun 20218.9609.1408.9608.9708.63177,831,281
23 Jun 20218.9509.0508.9308.9608.62173,229,481
22 Jun 20218.8209.0108.7808.9108.573120,200,175
21 Jun 20218.5808.8208.5708.6708.34296,777,764
18 Jun 20218.7108.7408.5908.6608.333123,019,374
17 Jun 20218.8608.8808.7108.8408.506110,277,023
16 Jun 20219.0409.1208.8808.9008.564114,207,624
15 Jun 20219.2009.2508.8708.9208.583135,694,261
11 Jun 20219.0509.2709.0209.1408.795172,756,858
10 Jun 20218.9809.0208.9009.0208.67995,849,195
09 Jun 20218.8509.0508.7709.0208.679205,411,737
08 Jun 20218.7308.8308.6608.7608.42991,466,266
07 Jun 20218.6308.8208.5808.7208.391191,952,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...