Skip to main content
CNOOC Limited (HKG:0883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.84
0.00 (0.00%)
Nov 13, 2026, 4:08 PM HKT

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.0223.1822.8222.8422.84-36,759,642
Nov 12, 202622.7222.9222.5222.8422.840.53%49,305,411
Nov 11, 202622.7223.0222.6822.7222.72-0.18%60,616,859
Nov 10, 202623.0023.0822.5422.7622.76-2.57%112,325,793
Nov 9, 202623.6023.6623.2623.3623.36-0.51%62,411,275
Nov 6, 202623.3623.8023.1423.4823.480.86%66,001,821
Nov 5, 202623.1823.2822.5623.2823.28-2.10%151,862,021
Nov 4, 202624.0024.2223.7423.7823.78-1.08%60,791,257
Nov 3, 202623.8824.0423.2624.0424.04-1.96%104,834,100
Nov 2, 202623.9225.0023.5824.5224.52-0.73%149,525,071
Oct 30, 202624.0824.8023.9424.7024.702.92%83,223,123
Oct 29, 202624.1024.4423.9424.0024.00-0.08%74,699,434
Oct 28, 202624.0824.1423.5224.0224.02-0.74%71,933,856
Oct 27, 202623.8024.2223.7024.2024.201.09%61,368,568
Oct 26, 202623.1223.9823.0623.9423.943.55%81,231,328
Oct 23, 202623.5023.5223.0623.1223.12-1.03%93,120,199
Oct 22, 202623.9224.0622.8423.3623.36-2.34%160,812,123
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