Skip to main content
logo
CNOOC Limited (HKG:0883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.52
-0.44 (-1.84%)
Oct 2, 2026, 4:08 PM HKT

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202624.1824.1823.8023.9623.09-1.16%31,708,759
Aug 11, 202623.8624.4623.7624.2423.363.59%79,197,736
Aug 10, 202623.5223.7223.2623.4022.550.60%40,294,974
Aug 7, 202622.9423.3622.9023.2622.412.47%68,081,143
Aug 6, 202622.6822.9622.5222.7021.87-1.13%70,718,846
Aug 5, 202623.2023.3022.7422.9622.12-2.63%112,853,000
Aug 4, 202623.6023.8223.3623.5822.72-0.67%48,769,813
Aug 3, 202623.3623.8623.3623.7422.88-0.34%54,447,012
Jul 31, 202623.8824.1223.6623.8222.95-1.49%50,777,375
Jul 30, 202623.8024.4023.7224.1823.302.89%92,366,391
Jul 29, 202623.1023.6823.0023.5022.642.26%80,383,898
Jul 28, 202622.8823.2022.5822.9822.14-0.95%103,115,194
Jul 27, 202622.7823.3822.7623.2022.36-1.53%96,872,154
Jul 24, 202624.4424.6423.4423.5622.70-2.73%97,623,407