CNOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	28.11	28.40	28.05	28.31	28.31	0.64%	27,351,490
Dec 25, 2025	28.12	28.31	28.03	28.13	28.13	0.07%	24,055,580
Dec 24, 2025	28.10	28.12	27.81	28.11	28.11	-	24,436,922
Dec 23, 2025	27.77	28.18	27.71	28.11	28.11	1.66%	43,319,030
Dec 22, 2025	27.80	27.83	27.35	27.65	27.65	-0.50%	47,987,780
Dec 19, 2025	28.50	28.56	27.76	27.79	27.79	-2.73%	57,495,040
Dec 18, 2025	28.40	28.78	28.24	28.57	28.57	1.13%	29,085,749
Dec 17, 2025	27.78	28.30	27.70	28.25	28.25	0.96%	31,840,593
Dec 16, 2025	28.20	28.24	27.86	27.98	27.98	-1.20%	28,413,850
Dec 15, 2025	28.39	28.64	28.28	28.32	28.32	-0.28%	25,985,200
Dec 12, 2025	28.20	28.58	28.12	28.40	28.40	0.67%	44,287,110
Dec 11, 2025	28.35	28.77	28.10	28.21	28.21	-	33,972,360
Dec 10, 2025	28.22	28.37	28.09	28.21	28.21	-0.04%	17,848,830
Dec 9, 2025	28.30	28.59	28.11	28.22	28.22	-1.12%	22,333,290
Dec 8, 2025	28.99	29.01	28.44	28.54	28.54	-1.38%	26,417,450
Dec 5, 2025	29.14	29.19	28.75	28.94	28.94	-0.48%	22,564,890
Dec 4, 2025	28.84	29.20	28.84	29.08	29.08	1.25%	26,390,326
Dec 3, 2025	28.67	28.92	28.56	28.72	28.72	-0.14%	21,342,087
Dec 2, 2025	28.48	28.98	28.45	28.76	28.76	0.98%	29,593,607
Dec 1, 2025	27.99	28.59	27.86	28.48	28.48	2.48%	51,639,710
Nov 28, 2025	28.19	28.28	27.68	27.79	27.79	-1.03%	32,894,840
Nov 27, 2025	27.88	28.22	27.60	28.08	28.08	0.97%	38,510,810
Nov 26, 2025	28.03	28.30	27.59	27.81	27.81	-1.24%	41,140,310
Nov 25, 2025	28.14	28.32	27.90	28.16	28.16	0.57%	32,977,050
Nov 24, 2025	28.80	28.90	27.93	28.00	28.00	-3.15%	43,554,820
Nov 21, 2025	29.10	29.25	28.67	28.91	28.91	-0.99%	40,834,440
Nov 20, 2025	29.21	29.68	29.17	29.20	29.20	-1.08%	35,354,690
Nov 19, 2025	28.58	29.61	28.50	29.52	29.52	3.29%	50,001,970
Nov 18, 2025	28.85	29.09	28.41	28.58	28.58	-1.31%	34,297,810
Nov 17, 2025	28.92	29.46	28.72	28.96	28.96	-0.21%	43,672,870
Nov 14, 2025	28.90	29.28	28.88	29.02	29.02	0.17%	33,957,700
Nov 13, 2025	29.02	29.18	28.55	28.97	28.97	-2.10%	55,793,630
Nov 12, 2025	29.00	30.07	28.95	29.59	29.59	2.53%	57,817,860
Nov 11, 2025	29.15	29.18	28.71	28.86	28.86	-0.62%	30,650,450
Nov 10, 2025	28.40	29.19	28.28	29.04	29.04	2.07%	49,767,590
Nov 7, 2025	28.35	28.58	28.20	28.45	28.45	0.53%	27,390,210
Nov 6, 2025	27.75	28.48	27.63	28.30	28.30	1.84%	31,804,570
Nov 5, 2025	27.98	28.01	27.75	27.79	27.79	-1.24%	27,510,050
Nov 4, 2025	28.41	28.56	28.01	28.14	28.14	-0.99%	32,824,080
Nov 3, 2025	27.14	28.50	27.14	28.42	28.42	4.83%	80,921,830
Oct 31, 2025	27.18	27.26	26.79	27.11	27.11	0.37%	39,873,690
Oct 30, 2025	27.10	27.44	26.98	27.01	27.01	-0.52%	29,202,280
Oct 29, 2025	27.13	27.27	27.01	27.15	27.15	-0.04%	26,318,440
Oct 28, 2025	27.67	27.90	27.14	27.16	27.16	-2.06%	38,549,350
Oct 27, 2025	27.31	27.95	27.11	27.73	27.73	1.54%	54,081,180
Oct 24, 2025	27.47	27.65	27.15	27.31	27.31	-0.65%	51,313,080
Oct 23, 2025	27.45	27.70	27.21	27.49	27.49	1.33%	72,942,340
Oct 22, 2025	26.21	27.19	26.18	27.13	27.13	3.51%	88,966,940
Oct 21, 2025	26.10	26.35	25.87	26.21	26.21	0.42%	39,065,530
Oct 20, 2025	25.64	26.10	25.50	26.10	26.10	1.99%	40,769,810