UK markets closed

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.680+0.020 (+0.19%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
16 May 202210.88010.90010.56010.68010.680154,923,251
13 May 202210.68010.84010.62010.66010.660121,719,921
12 May 202210.68010.78010.48010.52010.520129,288,532
11 May 202210.40010.68010.36010.52010.520104,241,104
10 May 202210.22010.58010.20010.52010.520218,945,416
06 May 202210.88011.18010.84010.90010.900108,689,763
05 May 202211.20011.32011.02011.02011.020163,905,304
04 May 202211.08011.16010.92010.94010.94053,091,108
03 May 202211.18011.22010.94011.10011.10066,834,781
29 Apr 202211.56011.64011.14011.22011.220201,946,219
28 Apr 202210.50010.90010.30010.84010.840110,730,974
27 Apr 20229.94010.6209.71010.46010.460234,367,331
26 Apr 202210.12010.2209.7209.8009.800211,043,263
25 Apr 202210.80010.82010.06010.20010.200256,733,004
22 Apr 202210.62011.22010.60011.00011.000140,090,776
21 Apr 202211.22011.64010.70010.88010.880240,126,014
20 Apr 202211.40011.54011.08011.16011.160146,478,694
19 Apr 202211.52011.82011.38011.64011.640123,329,852
14 Apr 202211.56011.78011.54011.56011.560105,477,409
13 Apr 202211.26011.64011.18011.46011.460171,338,950
12 Apr 202211.18011.28010.70011.06011.060161,005,524
11 Apr 202211.40011.72011.14011.16011.160162,780,237
08 Apr 202211.32011.78011.32011.66011.660154,313,976
07 Apr 202211.52011.82011.22011.36011.360187,666,963
06 Apr 202211.12011.84011.10011.70011.700274,800,313
04 Apr 202211.10011.18010.94011.12011.12055,142,867
01 Apr 202210.56011.02010.50010.94010.94093,961,726
31 Mar 202210.82011.08010.70010.74010.740118,363,259
30 Mar 202210.92011.20010.84011.12011.120177,068,205
29 Mar 202210.70011.02010.50010.92010.920184,911,894
28 Mar 202210.38010.80010.36010.64010.640215,925,163
25 Mar 202210.26010.54010.20010.26010.26074,161,159
24 Mar 202210.36010.60010.32010.34010.340143,334,909
23 Mar 202210.28010.34010.18010.20010.20070,938,863
22 Mar 202210.14010.48010.14010.36010.360187,429,654
21 Mar 20229.98010.1209.8509.9209.92097,787,605
18 Mar 20229.6609.9509.6509.8409.840146,137,798
17 Mar 20229.4009.6009.2009.5209.520134,450,613
16 Mar 20228.9009.4108.8409.1909.190181,950,448
15 Mar 20229.1709.4008.5408.9208.920352,589,146
14 Mar 20229.6009.7409.2909.4709.470192,456,138
11 Mar 20229.98010.0009.6209.7909.790169,313,571
10 Mar 20229.82010.1409.80010.10010.100149,065,777
09 Mar 202210.34010.5009.81010.12010.120195,981,468
08 Mar 202210.60010.76010.04010.18010.180234,703,432
07 Mar 202210.86010.98010.46010.66010.660271,128,950
04 Mar 202210.44010.60010.40010.42010.420139,875,552
03 Mar 202210.50010.76010.40010.64010.640238,378,818
02 Mar 202210.22010.54010.22010.36010.360250,143,525
01 Mar 20229.95010.1609.88010.02010.02088,269,914
28 Feb 20229.90010.0609.8409.9709.970117,023,032
25 Feb 202210.08010.0809.7309.8009.800152,739,840
24 Feb 202210.00010.2009.98010.12010.120134,472,559
23 Feb 202210.16010.1809.92010.02010.02066,328,024
22 Feb 202210.12010.26010.00010.06010.060135,540,995
21 Feb 20229.92010.0609.92010.00010.00083,695,895
18 Feb 20229.8309.9409.7709.8709.87087,094,843
17 Feb 20229.8309.9209.7409.8309.83066,089,802
16 Feb 20229.6009.9209.6009.8209.82093,669,208
15 Feb 20229.98010.0209.6209.7009.700138,118,591
14 Feb 202210.16010.4609.9509.9609.960177,664,682
11 Feb 20229.83010.0609.7809.9509.950124,735,690
10 Feb 20229.9309.9909.7509.8609.860112,211,401
09 Feb 20229.73010.0409.7109.8609.860180,575,969
08 Feb 20229.86010.0009.7009.7909.790156,433,650
07 Feb 20229.6009.9909.6009.9009.900258,084,761
04 Feb 20229.5009.5909.4809.5009.50071,712,611
31 Jan 20229.3709.3709.3709.3709.370-
28 Jan 20229.2809.4409.2809.3409.34034,287,442
27 Jan 20229.4209.4809.2909.3109.31052,800,402
26 Jan 20229.3109.4909.3009.4109.41095,103,838
25 Jan 20229.2709.3609.1809.2409.24094,847,844
24 Jan 20229.2609.4109.2009.3509.35090,012,107
21 Jan 20229.2109.3009.1509.2809.280107,042,058
20 Jan 20229.4309.4909.2809.3109.310112,790,507
19 Jan 20229.4009.5009.3809.4309.430102,410,994
18 Jan 20229.3009.4209.2409.3509.350109,725,989
17 Jan 20229.2609.3509.2209.3009.30099,767,577
14 Jan 20229.2309.2909.1309.2009.20083,076,654
13 Jan 20229.2309.3809.1809.2409.240131,756,031
12 Jan 20229.4509.5209.1109.1509.150342,176,397
11 Jan 20228.4808.6208.4208.5708.57047,896,336
10 Jan 20228.5708.6008.4808.5408.54042,888,502
07 Jan 20228.6008.6508.5408.5908.59075,301,301
06 Jan 20228.4108.5608.4108.5408.54077,609,289
05 Jan 20228.3208.5808.3008.4008.400193,578,308
04 Jan 20228.1308.3208.1308.2008.20082,450,130
03 Jan 20228.0308.1608.0308.0908.09018,826,599
31 Dec 20218.0408.0708.0008.0308.03014,146,550
30 Dec 20218.1408.1707.9908.0308.03034,548,950
29 Dec 20218.2208.2208.0908.1308.13029,143,060
28 Dec 20218.1908.2408.1408.1708.17072,471,476
24 Dec 20218.1308.1308.1308.1308.130-
23 Dec 20217.9708.1107.9208.0208.02079,487,826
22 Dec 20217.8107.9607.7507.8707.87061,069,082
21 Dec 20217.8107.8907.7807.7907.79046,308,035
20 Dec 20217.8307.9307.7707.8207.82076,179,530
17 Dec 20217.8007.9607.7707.8807.88085,964,065
16 Dec 20217.6907.8007.6707.7507.75055,766,189
15 Dec 20217.7207.7407.6507.7007.70051,433,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...