Skip to main content
logo
CNOOC Limited (HKG:0883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
29.50
+0.40 (1.37%)
Mar 13, 2026, 9:29 AM HKT

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202628.5829.4828.5429.1029.103.71%259,943,500
Mar 11, 202626.9028.4026.8628.0628.063.70%272,616,100
Mar 10, 202626.2427.3426.1027.0627.06-1.60%188,168,900
Mar 9, 202628.7628.8627.3227.5027.503.31%455,872,200
Mar 6, 202626.9027.1826.1626.6226.62-0.89%134,709,400
Mar 5, 202626.8827.7426.2226.8626.86-0.81%218,901,100
Mar 4, 202627.4427.4625.8827.0827.08-1.88%259,573,100
Mar 3, 202626.8028.1226.7627.6027.603.22%440,535,700
Mar 2, 202626.6026.8825.7626.7426.745.61%435,928,500
Feb 27, 202624.6025.3224.3025.3225.322.68%71,881,030
Feb 26, 202625.4225.4224.6224.6624.66-3.22%108,450,400
Feb 25, 202625.8225.9025.2625.4825.48-0.39%68,302,560
Feb 24, 202625.7225.9425.4225.5825.58-1.01%80,946,820
Feb 23, 202625.6626.0625.6225.8425.840.54%22,749,220
Feb 20, 202625.7026.1625.6825.7025.702.23%52,117,950
Feb 16, 202624.2025.5224.2025.1425.143.71%39,791,110
Feb 13, 202624.7424.7424.1224.2424.24-3.50%70,494,670
Feb 12, 202624.8825.4024.8225.1225.121.29%85,011,300
Feb 11, 202624.7024.8824.3624.8024.800.65%53,342,900
Feb 10, 202624.1624.7424.0824.6424.642.67%78,129,360
Feb 9, 202624.2024.2423.8424.0024.00-0.08%63,273,650
Feb 6, 202623.1024.1422.8624.0224.021.87%89,685,980
Feb 5, 202623.8623.9623.2623.5823.58-0.42%62,143,310
Feb 4, 202623.8223.9823.2223.6823.681.37%85,241,020
Feb 3, 202623.2223.5623.0023.3623.360.60%70,798,150
Feb 2, 202623.6424.1022.8623.2223.22-4.76%165,500,800
Jan 30, 202625.3225.3823.8024.3824.38-2.40%176,766,100
Jan 29, 202624.8025.5824.7424.9824.981.30%203,806,300
Jan 28, 202623.8625.0423.8424.6624.664.85%238,851,400
Jan 27, 202623.2623.7223.1423.5223.520.77%95,688,840
Jan 26, 202622.9023.5822.8423.3423.344.01%156,481,400
Jan 23, 202622.6022.8222.2222.4422.44-1.32%77,490,760
Jan 22, 202622.3022.9822.3022.7422.742.52%118,343,200
Jan 21, 202621.5222.2421.5222.1822.183.07%81,575,200
Jan 20, 202621.7622.0421.5221.5221.52-1.74%65,794,790
Jan 19, 202621.6222.1621.6221.9021.900.46%56,876,130
Jan 16, 202622.0022.1821.5021.8021.80-1.80%100,481,200
Jan 15, 202621.7022.3221.7022.2022.202.49%141,110,700
Jan 14, 202621.6622.0421.6221.6621.660.84%94,114,150
Jan 13, 202621.0421.5621.0221.4821.482.58%94,691,040
Jan 12, 202621.2421.2820.8420.9420.94-62,847,740
Jan 9, 202621.0621.2420.8620.9420.941.26%75,558,950
Jan 8, 202620.6020.7820.5420.6820.680.10%51,386,440
Jan 7, 202621.1021.1420.6220.6620.66-3.00%115,386,000
Jan 6, 202621.3021.6421.1021.3021.300.76%84,628,340
Jan 5, 202621.2821.3220.8221.1421.14-3.29%195,564,600
Jan 2, 202621.3021.8621.3021.8621.862.63%25,115,210
Dec 31, 202521.4621.6821.2221.3021.30-0.75%36,812,274
Dec 30, 202520.7221.7020.7221.4621.463.97%113,278,900
Dec 29, 202520.5421.0620.4620.6420.640.19%73,903,220