Skip to main content
logo
CNOOC Limited (HKG:0883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.12
-0.24 (-1.03%)
Oct 23, 2026, 4:08 PM HKT

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.5023.5223.0823.1223.12-1.03%93,135,199
Oct 22, 202623.9224.0622.8423.3623.36-2.34%160,812,100
Oct 21, 202624.4424.4423.5223.9223.92-1.24%97,177,088
Oct 20, 202624.2024.6824.1424.2224.221.09%144,879,266
Oct 16, 202624.3624.5823.8823.9623.96-0.99%50,259,970
Oct 15, 202624.7624.8023.7024.2024.20-2.10%130,538,028
Oct 14, 202624.4024.9424.3624.7224.721.81%89,138,560
Oct 13, 202624.1424.3823.9824.2824.280.58%86,460,290
Oct 12, 202623.9024.1823.6824.1424.141.00%74,708,197
Oct 9, 202624.2024.3023.6223.9023.90-0.58%89,707,240
Oct 8, 202623.6224.4023.6224.0424.042.21%79,504,690
Oct 7, 202623.5023.6223.4223.5223.520.34%4,136,233
Oct 6, 202623.4823.7223.4423.4423.440.09%4,899,350
Oct 5, 202623.3023.5223.2823.4223.42-0.43%9,661,717
Oct 2, 202623.9623.9623.4423.5223.52-1.84%16,268,035
Sep 30, 202623.4824.1023.4023.9623.961.10%67,435,525
Sep 29, 202623.8623.9423.5023.7023.700.08%54,258,911
Sep 28, 202623.6224.1423.5223.6823.681.20%93,494,188
Sep 25, 202623.6023.8223.2623.4023.40-1.85%18,026,497
Sep 24, 202623.5024.0023.4823.8423.842.14%44,277,782
Sep 23, 202623.4423.7023.3023.3423.34-1.44%37,528,794
Sep 22, 202623.8023.8023.2823.6823.68-1.09%104,433,836
Sep 21, 202623.3423.9623.2823.9423.941.44%46,643,730
Sep 18, 202623.8623.9023.5023.6023.60-1.17%49,515,676
Sep 17, 202623.9824.1023.7223.8823.88-1.97%69,712,888
Sep 16, 202624.7024.9824.1624.3624.36-0.49%59,272,481
Sep 15, 202624.6024.7224.2624.4824.480.08%52,335,328
Sep 14, 202624.5224.8624.3424.4624.460.33%61,329,505
Sep 11, 202625.4025.4024.2824.3824.38-2.56%87,290,204
Sep 10, 202625.2425.4224.8825.0225.020.56%61,330,900
Sep 9, 202626.0026.0025.6825.8224.88-0.15%79,570,411
Sep 8, 202624.8826.0024.8425.8624.923.94%107,258,270
Sep 7, 202625.0625.1224.6424.8823.97-0.72%56,129,163
Sep 4, 202624.8025.2224.8025.0624.151.29%57,971,398
Sep 3, 202625.1625.2824.6624.7423.84-1.12%36,210,406
Sep 2, 202625.5625.6624.9225.0224.11-0.16%48,390,062
Sep 1, 202625.4625.6025.0025.0624.15-0.95%46,433,741
Aug 31, 202625.4025.6625.3025.3024.38-0.55%42,894,143
Aug 28, 202625.0025.5624.9025.4424.511.27%48,704,241
Aug 27, 202624.8025.3024.7625.1224.210.80%62,542,266
Aug 26, 202624.6225.1424.3624.9224.01-0.80%81,532,492
Aug 25, 202625.4025.5425.0625.1224.21-1.10%42,255,503
Aug 24, 202624.9425.5024.8625.4024.480.87%59,516,954
Aug 21, 202624.7225.1824.7025.1824.262.11%69,928,959
Aug 20, 202624.4024.8024.2024.6623.760.82%52,849,248
Aug 19, 202624.6024.8024.1824.4623.570.16%43,129,372
Aug 18, 202624.1624.6624.0824.4223.532.09%74,838,852
Aug 17, 202623.8424.3023.8423.9223.050.42%38,850,073
Aug 14, 202623.6223.9623.4423.8222.95-0.17%30,333,866
Aug 13, 202623.6424.1023.4223.8622.99-0.42%44,862,368