CNOOC Limited (HKG:0883)
Hong Kong · Delayed Price · Currency is HKD 18.80
+0.17 (0.91%)
Oct 15, 2025, 4:08 PM HKT
CNOOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 18.82 | 18.90 | 18.66 | 18.80 | 18.80 | 0.91% | 60,232,800 |
| Oct 14, 2025 | 18.79 | 18.94 | 18.63 | 18.63 | 18.63 | -1.11% | 101,549,116 |
| Oct 13, 2025 | 18.42 | 18.84 | 18.42 | 18.84 | 18.84 | -0.11% | 100,552,343 |
| Oct 10, 2025 | 18.73 | 18.97 | 18.62 | 18.86 | 18.86 | 0.32% | 84,062,942 |
| Oct 9, 2025 | 18.70 | 18.92 | 18.51 | 18.80 | 18.80 | 1.62% | 136,713,127 |
| Oct 8, 2025 | 18.75 | 18.76 | 18.45 | 18.50 | 18.50 | -1.39% | 43,321,002 |
| Oct 6, 2025 | 18.90 | 18.93 | 18.73 | 18.76 | 18.76 | -0.48% | 17,452,907 |
| Oct 3, 2025 | 18.90 | 18.93 | 18.77 | 18.85 | 18.85 | -0.42% | 23,193,135 |
| Oct 2, 2025 | 19.04 | 19.16 | 18.90 | 18.93 | 18.93 | -0.58% | 37,953,297 |
| Sep 30, 2025 | 19.20 | 19.20 | 18.92 | 19.04 | 19.04 | -1.24% | 76,198,886 |
| Sep 29, 2025 | 19.19 | 19.30 | 19.13 | 19.28 | 19.28 | 0.84% | 55,804,995 |
| Sep 26, 2025 | 19.10 | 19.21 | 19.01 | 19.12 | 19.12 | 0.63% | 46,087,833 |
| Sep 25, 2025 | 19.15 | 19.25 | 18.98 | 19.00 | 19.00 | -0.37% | 46,631,254 |
| Sep 24, 2025 | 19.01 | 19.30 | 19.01 | 19.07 | 19.07 | 0.85% | 48,655,138 |
| Sep 23, 2025 | 19.06 | 19.16 | 18.90 | 18.91 | 18.91 | -0.68% | 50,929,255 |
| Sep 22, 2025 | 19.28 | 19.28 | 19.01 | 19.04 | 19.04 | -1.24% | 53,021,159 |
| Sep 19, 2025 | 19.03 | 19.34 | 18.97 | 19.28 | 19.28 | 1.21% | 48,669,864 |
| Sep 18, 2025 | 19.31 | 19.43 | 19.03 | 19.05 | 19.05 | -1.75% | 60,781,901 |
| Sep 17, 2025 | 19.47 | 19.51 | 19.27 | 19.39 | 19.39 | 0.41% | 56,749,312 |
| Sep 16, 2025 | 19.50 | 19.55 | 19.22 | 19.31 | 19.31 | -0.87% | 57,028,918 |
| Sep 15, 2025 | 19.50 | 19.64 | 19.32 | 19.48 | 19.48 | 0.31% | 59,547,995 |
| Sep 12, 2025 | 19.59 | 19.73 | 19.35 | 19.42 | 19.42 | -0.56% | 71,576,210 |
| Sep 11, 2025 | 19.61 | 19.75 | 19.53 | 19.53 | 19.53 | -3.22% | 96,763,262 |
| Sep 10, 2025 | 20.20 | 20.28 | 20.08 | 20.18 | 19.45 | 0.20% | 90,129,950 |
| Sep 9, 2025 | 20.10 | 20.20 | 20.02 | 20.14 | 19.41 | 0.30% | 63,554,071 |
| Sep 8, 2025 | 19.79 | 20.18 | 19.70 | 20.08 | 19.35 | 0.40% | 76,666,299 |
| Sep 5, 2025 | 19.80 | 20.04 | 19.77 | 20.00 | 19.28 | 1.06% | 48,532,813 |
| Sep 4, 2025 | 19.72 | 19.98 | 19.55 | 19.79 | 19.07 | -0.40% | 90,696,779 |
| Sep 3, 2025 | 20.20 | 20.34 | 19.86 | 19.87 | 19.15 | -0.95% | 52,940,601 |
| Sep 2, 2025 | 20.04 | 20.36 | 19.95 | 20.06 | 19.33 | 0.55% | 111,700,422 |
| Sep 1, 2025 | 19.64 | 20.06 | 19.57 | 19.95 | 19.23 | 2.26% | 136,470,262 |
| Aug 29, 2025 | 19.50 | 19.78 | 19.48 | 19.51 | 18.80 | 0.57% | 117,594,860 |
| Aug 28, 2025 | 18.89 | 19.48 | 18.82 | 19.40 | 18.70 | 4.08% | 203,818,376 |
| Aug 27, 2025 | 18.91 | 18.99 | 18.56 | 18.64 | 17.97 | -1.84% | 80,844,502 |
| Aug 26, 2025 | 18.86 | 19.00 | 18.70 | 18.99 | 18.30 | 0.85% | 82,030,432 |
| Aug 25, 2025 | 18.88 | 18.96 | 18.70 | 18.83 | 18.15 | 0.53% | 123,240,695 |
| Aug 22, 2025 | 18.85 | 18.88 | 18.61 | 18.73 | 18.05 | -0.16% | 66,361,643 |
| Aug 21, 2025 | 18.70 | 18.87 | 18.65 | 18.76 | 18.08 | 0.59% | 57,233,911 |
| Aug 20, 2025 | 18.52 | 18.73 | 18.49 | 18.65 | 17.98 | 0.48% | 56,036,343 |
| Aug 19, 2025 | 18.62 | 18.68 | 18.51 | 18.56 | 17.89 | -0.16% | 63,903,682 |
| Aug 18, 2025 | 18.80 | 18.83 | 18.58 | 18.59 | 17.92 | -1.64% | 113,830,333 |
| Aug 15, 2025 | 18.96 | 19.03 | 18.87 | 18.90 | 18.22 | -0.47% | 51,787,093 |
| Aug 14, 2025 | 19.02 | 19.08 | 18.97 | 18.99 | 18.30 | -0.11% | 66,275,992 |
| Aug 13, 2025 | 18.79 | 19.05 | 18.78 | 19.01 | 18.32 | 1.17% | 83,614,514 |
| Aug 12, 2025 | 18.56 | 18.84 | 18.56 | 18.79 | 18.11 | 1.24% | 49,843,651 |
| Aug 11, 2025 | 18.65 | 18.69 | 18.46 | 18.56 | 17.89 | -0.75% | 64,541,041 |
| Aug 8, 2025 | 18.70 | 18.88 | 18.68 | 18.70 | 18.02 | -0.53% | 43,210,598 |
| Aug 7, 2025 | 18.77 | 18.89 | 18.64 | 18.80 | 18.12 | 0.21% | 46,569,437 |
| Aug 6, 2025 | 18.60 | 18.88 | 18.59 | 18.76 | 18.08 | 0.59% | 52,923,565 |
| Aug 5, 2025 | 18.56 | 18.78 | 18.48 | 18.65 | 17.98 | 0.48% | 53,315,612 |