Skip to main content
logo
CNOOC Limited (HKG:0883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.88
+0.28 (1.05%)
Apr 22, 2026, 4:08 PM HKT

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202626.6426.9826.5226.8826.881.05%66,284,980
Apr 21, 202626.5026.6626.3826.6026.601.06%75,901,730
Apr 20, 202626.5826.9826.2426.3226.32-2.45%173,991,900
Apr 17, 202626.7027.0826.3826.9826.981.05%79,908,300
Apr 16, 202626.3426.9826.1426.7026.701.83%78,128,780
Apr 15, 202626.1826.5225.6226.2226.22-1.43%151,248,000
Apr 14, 202626.3626.7826.0426.6026.60-0.15%82,923,160
Apr 13, 202626.9627.1626.4826.6426.640.45%91,339,530
Apr 10, 202626.5426.6426.2026.5226.52-0.53%81,811,620
Apr 9, 202626.4626.6626.1626.6626.662.07%120,504,400
Apr 8, 202625.6026.5025.6026.1226.12-3.33%244,354,400
Apr 2, 202627.0028.0026.8827.0227.020.22%182,899,200
Apr 1, 202627.3227.8226.4426.9626.96-3.71%309,772,200
Mar 31, 202628.9829.1627.5828.0028.00-3.11%221,374,200
Mar 30, 202629.6429.8228.5428.9028.90-0.55%145,669,000
Mar 27, 202629.0029.4228.5829.0629.06-0.55%113,686,000
Mar 26, 202628.7629.3628.1629.2229.222.53%155,365,800
Mar 25, 202628.5028.7827.3828.5028.50-3.19%291,014,500
Mar 24, 202629.9030.3829.1229.4429.44-3.48%249,877,400
Mar 23, 202630.3830.9829.8230.5030.500.39%250,405,100
Mar 20, 202628.8830.3828.7230.3830.382.70%256,680,800
Mar 19, 202629.0229.7429.0229.5829.584.52%223,646,800
Mar 18, 202628.6028.8827.5428.3028.30-1.74%185,444,800
Mar 17, 202629.1829.5828.2028.8028.80-2.17%222,580,400
Mar 16, 202629.6430.0428.6029.4429.44-1.08%193,662,800
Mar 13, 202629.5029.9228.9229.7629.762.27%189,076,000
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