HKSE - Delayed Quote HKD

CNOOC Limited (0883.HK)

19.720 +0.040 (+0.20%)
As of 1:50 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 19.820 19.940 19.600 19.720 19.720 69,579,336
Apr 26, 2024 19.720 20.200 19.540 19.680 19.680 181,912,762
Apr 25, 2024 18.680 19.120 18.580 19.000 19.000 59,921,808
Apr 24, 2024 18.560 18.800 18.540 18.720 18.720 55,063,967
Apr 23, 2024 18.320 18.580 17.960 18.420 18.420 84,301,830
Apr 22, 2024 18.680 18.940 18.020 18.160 18.160 105,172,961
Apr 19, 2024 18.540 19.100 18.520 18.620 18.620 111,513,243
Apr 18, 2024 18.640 18.800 18.360 18.400 18.400 98,918,975
Apr 17, 2024 18.900 19.160 18.740 18.820 18.820 73,149,985
Apr 16, 2024 19.120 19.500 18.960 19.000 19.000 66,426,411
Apr 15, 2024 18.920 19.500 18.900 19.380 19.380 65,831,558
Apr 12, 2024 19.420 19.420 19.000 19.100 19.100 73,309,413
Apr 11, 2024 18.900 19.640 18.900 19.360 19.360 81,419,371
Apr 10, 2024 18.760 19.340 18.620 19.160 19.160 84,264,578
Apr 9, 2024 19.200 19.360 18.820 18.860 18.860 57,020,795
Apr 8, 2024 19.220 19.780 18.960 19.120 19.120 104,773,900
Apr 5, 2024 19.300 19.400 18.860 19.300 19.300 24,463,168
Apr 3, 2024 19.200 19.540 18.980 19.140 19.140 77,922,947
Apr 2, 2024 18.440 19.180 18.400 19.160 19.160 136,460,285
Mar 28, 2024 17.740 18.300 17.500 18.120 18.120 69,413,138
Mar 27, 2024 17.960 17.960 17.440 17.600 17.600 76,985,115
Mar 26, 2024 18.460 18.460 17.560 17.960 17.960 68,300,872
Mar 25, 2024 17.920 18.200 17.920 18.020 18.020 69,906,804
Mar 22, 2024 17.500 17.880 17.120 17.720 17.720 236,201,897
Mar 21, 2024 18.140 18.500 17.980 18.220 18.220 81,779,312
Mar 20, 2024 17.840 18.180 17.620 18.080 18.080 78,932,911
Mar 19, 2024 17.700 18.100 17.580 17.720 17.720 76,966,683
Mar 18, 2024 17.360 17.720 17.320 17.460 17.460 61,726,115
Mar 15, 2024 17.820 18.020 17.260 17.480 17.480 96,733,537
Mar 14, 2024 17.800 18.120 17.580 17.720 17.720 113,113,268
Mar 13, 2024 17.100 17.820 17.080 17.580 17.580 110,255,448
Mar 12, 2024 17.260 17.500 16.960 17.380 17.380 154,061,219
Mar 11, 2024 18.060 18.080 17.320 17.320 17.320 129,260,348
Mar 8, 2024 17.320 18.160 17.320 17.960 17.960 150,412,702
Mar 7, 2024 16.880 17.560 16.880 17.200 17.200 138,202,780
Mar 6, 2024 16.700 16.940 16.600 16.740 16.740 81,056,644
Mar 5, 2024 16.560 16.940 16.460 16.660 16.660 73,455,715
Mar 4, 2024 16.480 16.800 16.400 16.700 16.700 132,193,532
Mar 1, 2024 16.100 16.360 16.060 16.160 16.160 95,070,009
Feb 29, 2024 16.320 16.620 16.060 16.080 16.080 101,737,093
Feb 28, 2024 16.800 16.940 16.340 16.440 16.440 113,325,849
Feb 27, 2024 16.700 17.040 16.580 16.780 16.780 142,542,335
Feb 26, 2024 16.320 16.800 16.220 16.800 16.800 133,715,751
Feb 23, 2024 16.380 16.680 16.120 16.360 16.360 194,736,536
Feb 22, 2024 15.420 16.340 15.420 16.280 16.280 182,025,706
Feb 21, 2024 15.500 15.880 15.380 15.380 15.380 122,636,010
Feb 20, 2024 15.180 15.700 15.140 15.580 15.580 131,816,035
Feb 19, 2024 14.760 15.280 14.660 15.080 15.080 117,306,483
Feb 16, 2024 14.640 14.820 14.600 14.620 14.620 30,691,410
Feb 15, 2024 14.520 14.580 14.380 14.540 14.540 10,008,313
Feb 14, 2024 14.360 14.680 14.300 14.520 14.520 16,665,151
Feb 9, 2024 14.500 14.500 14.500 14.500 14.500 -
Feb 8, 2024 14.600 14.760 14.560 14.640 14.640 38,507,109
Feb 7, 2024 14.700 14.780 14.540 14.600 14.600 49,512,605
Feb 6, 2024 14.520 14.760 14.360 14.700 14.700 50,346,461
Feb 5, 2024 14.200 14.560 14.200 14.380 14.380 50,202,339
Feb 2, 2024 14.300 14.680 14.280 14.380 14.380 58,270,880
Feb 1, 2024 14.400 14.540 14.020 14.320 14.320 100,513,439
Jan 31, 2024 14.520 14.740 14.420 14.460 14.460 80,495,228
Jan 30, 2024 14.600 14.800 14.440 14.500 14.500 68,380,761
Jan 29, 2024 14.640 15.080 14.460 14.700 14.700 136,085,735
Jan 26, 2024 14.580 14.860 14.540 14.580 14.580 182,668,122
Jan 25, 2024 13.840 14.520 13.780 14.440 14.440 188,926,998
Jan 24, 2024 13.260 13.800 13.260 13.780 13.780 80,114,992
Jan 23, 2024 13.100 13.440 12.980 13.260 13.260 65,887,610
Jan 22, 2024 13.160 13.240 12.940 13.100 13.100 65,119,665
Jan 19, 2024 13.340 13.380 13.080 13.200 13.200 51,660,076
Jan 18, 2024 13.200 13.360 12.980 13.280 13.280 67,074,870
Jan 17, 2024 13.500 13.500 13.120 13.180 13.180 65,613,924
Jan 16, 2024 13.440 13.660 13.380 13.500 13.500 58,542,646
Jan 15, 2024 13.480 13.480 13.480 13.480 13.480 -
Jan 12, 2024 13.240 13.600 13.240 13.460 13.460 49,680,548
Jan 11, 2024 13.400 13.500 13.200 13.220 13.220 56,000,223
Jan 10, 2024 13.540 13.740 13.360 13.360 13.360 52,416,221
Jan 9, 2024 13.460 13.780 13.260 13.500 13.500 94,185,676
Jan 8, 2024 13.680 13.900 13.500 13.680 13.680 122,265,818
Jan 5, 2024 13.360 13.660 13.240 13.580 13.580 87,380,726
Jan 4, 2024 13.140 13.420 13.080 13.360 13.360 101,359,770
Jan 3, 2024 13.080 13.180 13.000 13.000 13.000 66,451,059
Jan 2, 2024 13.080 13.220 12.960 13.200 13.200 97,608,060
Dec 29, 2023 12.900 13.160 12.760 13.000 13.000 82,677,242
Dec 28, 2023 12.780 13.020 12.760 12.980 12.980 111,633,475
Dec 27, 2023 12.560 12.860 12.400 12.820 12.820 95,659,983
Dec 22, 2023 12.320 12.520 12.240 12.420 12.420 100,573,128
Dec 21, 2023 12.440 12.440 12.240 12.340 12.340 33,024,742
Dec 20, 2023 12.440 12.560 12.400 12.440 12.440 42,366,294
Dec 19, 2023 12.300 12.460 12.280 12.360 12.360 51,293,604
Dec 18, 2023 12.200 12.320 12.140 12.260 12.260 54,201,882
Dec 15, 2023 12.160 12.360 12.040 12.260 12.260 120,609,856
Dec 14, 2023 12.180 12.200 11.880 11.980 11.980 115,519,873
Dec 13, 2023 12.280 12.320 11.960 12.060 12.060 117,353,687
Dec 12, 2023 12.440 12.560 12.320 12.420 12.420 59,554,304
Dec 11, 2023 12.560 12.620 12.380 12.380 12.380 49,132,510
Dec 8, 2023 12.480 12.780 12.420 12.540 12.540 88,245,482
Dec 7, 2023 12.620 12.660 12.280 12.460 12.460 134,307,624
Dec 6, 2023 12.960 12.960 12.760 12.800 12.800 64,054,785
Dec 5, 2023 12.940 13.060 12.820 12.840 12.840 92,920,205
Dec 4, 2023 12.920 13.120 12.860 12.860 12.860 77,723,550
Dec 1, 2023 13.080 13.100 12.820 12.820 12.820 100,272,098
Nov 30, 2023 12.880 13.160 12.820 13.060 13.060 55,044,296
Nov 29, 2023 13.000 13.020 12.800 12.860 12.860 75,151,882
Nov 28, 2023 12.920 12.940 12.820 12.840 12.840 36,572,076
Nov 27, 2023 12.960 13.060 12.780 12.920 12.920 68,155,850
Nov 24, 2023 12.960 13.080 12.780 12.860 12.860 53,510,963
Nov 23, 2023 12.800 12.980 12.780 12.980 12.980 34,269,663
Nov 22, 2023 13.080 13.080 12.860 12.920 12.920 44,020,698
Nov 21, 2023 13.060 13.200 12.920 12.940 12.940 62,309,701
Nov 20, 2023 12.940 13.040 12.740 12.980 12.980 55,070,326
Nov 17, 2023 12.800 12.860 12.680 12.720 12.720 73,499,870
Nov 16, 2023 13.040 13.220 12.940 13.000 13.000 64,799,853
Nov 15, 2023 12.840 13.240 12.840 13.180 13.180 84,295,585
Nov 14, 2023 12.980 13.040 12.740 12.820 12.820 39,267,326
Nov 13, 2023 12.660 12.940 12.620 12.900 12.900 43,447,269
Nov 10, 2023 12.560 12.780 12.460 12.600 12.600 46,657,033
Nov 9, 2023 12.380 12.720 12.360 12.580 12.580 57,001,512
Nov 8, 2023 12.640 12.640 12.380 12.500 12.500 90,396,341
Nov 7, 2023 12.740 12.880 12.640 12.820 12.820 53,291,544
Nov 6, 2023 13.200 13.220 12.680 12.800 12.800 108,757,662
Nov 3, 2023 13.160 13.200 13.000 13.200 13.200 44,600,745
Nov 2, 2023 13.000 13.060 12.880 12.960 12.960 32,279,919
Nov 1, 2023 12.680 12.960 12.580 12.900 12.900 43,907,020
Oct 31, 2023 12.860 12.880 12.560 12.680 12.680 94,235,106
Oct 30, 2023 13.220 13.280 12.720 12.860 12.860 111,619,209
Oct 27, 2023 13.280 13.380 13.140 13.320 13.320 61,241,587
Oct 26, 2023 13.160 13.240 13.040 13.240 13.240 54,033,951
Oct 25, 2023 13.400 13.420 12.880 13.040 13.040 150,988,534
Oct 24, 2023 13.260 13.460 13.260 13.420 13.420 71,131,213
Oct 20, 2023 13.640 13.700 13.380 13.440 13.440 73,087,675
Oct 19, 2023 13.740 13.820 13.460 13.480 13.480 67,890,043
Oct 18, 2023 13.640 13.840 13.600 13.740 13.740 82,379,097
Oct 17, 2023 13.600 13.660 13.320 13.540 13.540 61,616,973
Oct 16, 2023 13.740 13.840 13.480 13.540 13.540 79,557,583
Oct 13, 2023 13.360 13.580 13.360 13.520 13.520 48,667,567
Oct 12, 2023 13.580 13.620 13.300 13.520 13.520 107,615,649
Oct 11, 2023 13.600 13.780 13.540 13.660 13.660 66,343,042
Oct 10, 2023 13.640 13.760 13.440 13.520 13.520 82,671,734
Oct 9, 2023 13.380 13.760 13.320 13.400 13.400 48,798,084
Oct 6, 2023 13.080 13.180 13.000 13.100 13.100 22,657,660
Oct 5, 2023 13.000 13.120 12.920 13.120 13.120 30,610,508
Oct 4, 2023 13.360 13.360 13.080 13.180 13.180 28,628,321
Oct 3, 2023 13.660 13.680 13.300 13.360 13.360 30,440,873
Sep 29, 2023 13.820 13.940 13.760 13.780 13.780 26,369,256
Sep 28, 2023 13.940 14.040 13.640 13.800 13.800 86,194,573
Sep 27, 2023 13.380 13.620 13.380 13.600 13.600 57,721,921
Sep 26, 2023 13.580 13.640 13.340 13.400 13.400 67,969,518
Sep 25, 2023 13.520 13.820 13.500 13.580 13.580 67,118,920
Sep 22, 2023 13.660 13.740 13.440 13.720 13.720 66,238,323
Sep 21, 2023 13.760 13.840 13.620 13.700 13.700 62,781,266
Sep 20, 2023 13.780 13.900 13.740 13.840 13.840 44,052,524
Sep 19, 2023 13.800 14.020 13.740 13.780 13.780 89,507,124
Sep 18, 2023 13.800 13.880 13.640 13.740 13.740 68,040,926
Sep 15, 2023 13.980 14.280 13.700 13.740 13.740 118,359,229
Sep 14, 2023 13.220 13.880 13.220 13.800 13.800 128,992,742
Sep 13, 2023 13.360 13.520 13.100 13.140 13.140 92,415,689
Sep 12, 2023 13.300 13.380 13.060 13.120 13.120 100,470,189
Sep 11, 2023 13.540 13.560 13.260 13.340 13.340 66,317,152
Sep 7, 2023 0.590 Dividend
Sep 7, 2023 13.600 13.740 13.440 13.480 13.480 136,280,335
Sep 6, 2023 13.840 14.040 13.760 14.000 13.410 141,401,031
Sep 5, 2023 13.860 13.860 13.620 13.700 13.123 80,521,271
Sep 4, 2023 13.540 13.860 13.520 13.840 13.257 147,793,580
Aug 31, 2023 13.200 13.400 13.140 13.380 12.816 69,222,995
Aug 30, 2023 13.140 13.200 13.080 13.200 12.644 73,986,885
Aug 29, 2023 13.020 13.160 12.980 13.080 12.529 74,609,901
Aug 28, 2023 13.100 13.260 12.880 12.900 12.356 100,475,997
Aug 25, 2023 12.840 13.040 12.840 12.980 12.433 76,326,185
Aug 24, 2023 12.780 12.940 12.700 12.920 12.376 62,051,397
Aug 23, 2023 12.700 12.940 12.640 12.720 12.184 50,190,734
Aug 22, 2023 12.620 12.840 12.620 12.720 12.184 65,758,530
Aug 21, 2023 12.780 12.860 12.620 12.700 12.165 50,163,655
Aug 18, 2023 12.860 13.040 12.740 12.760 12.222 85,503,772
Aug 17, 2023 12.500 12.820 12.440 12.740 12.203 60,231,930
Aug 16, 2023 12.620 12.740 12.520 12.620 12.088 73,607,734
Aug 15, 2023 13.020 13.020 12.740 12.800 12.261 65,770,951
Aug 14, 2023 13.000 13.080 12.860 13.000 12.452 68,614,525
Aug 11, 2023 12.880 13.100 12.880 13.080 12.529 97,606,986
Aug 10, 2023 12.860 13.040 12.820 13.000 12.452 103,823,727
Aug 9, 2023 12.660 12.840 12.560 12.780 12.241 56,568,087
Aug 8, 2023 12.720 12.800 12.520 12.640 12.107 70,548,363
Aug 7, 2023 12.380 12.720 12.360 12.600 12.069 77,795,948
Aug 4, 2023 12.420 12.600 12.260 12.280 11.762 80,633,686
Aug 3, 2023 12.400 12.500 12.180 12.180 11.667 60,664,003
Aug 2, 2023 12.800 12.800 12.380 12.380 11.858 69,389,677
Aug 1, 2023 12.720 12.860 12.620 12.720 12.184 66,947,342
Jul 31, 2023 12.500 12.740 12.380 12.580 12.050 86,770,468
Jul 28, 2023 12.420 12.520 12.280 12.420 11.897 64,133,217
Jul 27, 2023 12.360 12.480 12.340 12.380 11.858 50,306,760
Jul 26, 2023 12.340 12.420 12.220 12.320 11.801 50,652,769
Jul 25, 2023 12.320 12.580 12.260 12.340 11.820 86,625,445
Jul 24, 2023 12.260 12.320 12.060 12.060 11.552 56,938,082
Jul 21, 2023 12.240 12.300 12.160 12.240 11.724 27,152,505
Jul 20, 2023 12.280 12.360 12.160 12.260 11.743 37,060,227
Jul 19, 2023 12.200 12.360 12.180 12.260 11.743 44,732,206
Jul 18, 2023 12.160 12.260 12.040 12.120 11.609 44,777,198
Jul 14, 2023 12.280 12.400 12.200 12.260 11.743 68,727,865
Jul 13, 2023 12.080 12.300 12.060 12.200 11.686 73,773,172
Jul 12, 2023 11.980 12.140 11.920 12.060 11.552 82,672,914
Jul 11, 2023 11.680 11.920 11.640 11.780 11.284 76,551,219
Jul 10, 2023 11.760 11.820 11.600 11.620 11.130 33,003,008
Jul 7, 2023 11.520 11.660 11.440 11.580 11.092 34,010,219
Jul 6, 2023 11.720 11.800 11.580 11.580 11.092 69,478,362
Jul 5, 2023 11.680 11.760 11.600 11.660 11.169 42,132,780
Jul 4, 2023 11.500 11.680 11.440 11.600 11.111 62,473,647
Jul 3, 2023 11.240 11.520 11.240 11.420 10.939 83,211,273
Jun 30, 2023 11.180 11.300 11.120 11.200 10.728 54,129,493
Jun 29, 2023 11.300 11.320 11.060 11.140 10.671 51,061,392
Jun 28, 2023 11.240 11.340 11.180 11.240 10.766 35,666,567
Jun 27, 2023 11.080 11.400 11.060 11.240 10.766 57,280,243
Jun 26, 2023 11.040 11.160 11.020 11.040 10.575 38,121,971
Jun 23, 2023 11.080 11.160 10.960 11.040 10.575 39,554,615
Jun 21, 2023 11.120 11.220 11.020 11.160 10.690 62,427,582
Jun 20, 2023 11.380 11.380 11.120 11.240 10.766 57,613,263
Jun 19, 2023 11.300 11.440 11.280 11.340 10.862 55,153,735
Jun 16, 2023 11.320 11.400 11.220 11.240 10.766 94,520,171
Jun 15, 2023 11.300 11.340 10.900 11.160 10.690 129,894,949
Jun 14, 2023 11.400 11.440 11.140 11.240 10.766 89,041,779
Jun 13, 2023 11.600 11.600 11.220 11.280 10.805 124,644,070
Jun 12, 2023 11.820 11.860 11.540 11.680 11.188 93,956,545
Jun 9, 2023 11.760 11.960 11.720 11.880 11.379 61,037,299
Jun 8, 2023 0.750 Dividend
Jun 8, 2023 11.620 11.920 11.600 11.780 11.284 118,458,617
Jun 7, 2023 12.300 12.340 12.160 12.200 10.967 89,512,238
Jun 6, 2023 12.200 12.420 12.180 12.220 10.985 80,659,000
Jun 5, 2023 12.300 12.380 12.020 12.200 10.967 131,711,656
Jun 2, 2023 12.000 12.300 11.980 12.140 10.914 123,090,198
Jun 1, 2023 11.640 12.020 11.500 11.820 10.626 154,066,400
May 31, 2023 12.000 12.140 11.500 11.780 10.590 236,727,081
May 30, 2023 12.400 12.480 12.220 12.300 11.057 81,985,491
May 29, 2023 12.420 12.600 12.400 12.400 11.147 78,923,622
May 25, 2023 12.700 12.720 12.260 12.480 11.219 121,361,650
May 24, 2023 12.860 12.920 12.680 12.700 11.417 65,644,820
May 23, 2023 12.940 13.040 12.740 12.800 11.507 49,401,364
May 22, 2023 12.820 13.040 12.740 12.900 11.597 42,958,812
May 19, 2023 12.720 12.860 12.600 12.780 11.489 51,606,435
May 18, 2023 12.880 12.980 12.740 12.820 11.525 58,358,896
May 17, 2023 12.780 12.920 12.640 12.700 11.417 69,183,786
May 16, 2023 12.920 13.060 12.840 12.940 11.633 56,954,865
May 15, 2023 12.540 12.960 12.440 12.880 11.579 91,794,387
May 12, 2023 12.700 12.820 12.560 12.620 11.345 103,992,897
May 11, 2023 13.000 13.000 12.640 12.820 11.525 81,248,904
May 10, 2023 12.940 13.120 12.800 12.960 11.651 83,460,363
May 9, 2023 13.120 13.360 12.920 12.940 11.633 129,450,375
May 8, 2023 12.560 13.160 12.520 13.060 11.741 166,791,423
May 5, 2023 12.360 12.520 12.240 12.340 11.093 79,807,521
May 4, 2023 12.060 12.440 11.920 12.380 11.129 139,424,175
May 3, 2023 12.360 12.400 12.180 12.220 10.985 60,476,714
May 2, 2023 12.800 12.940 12.600 12.640 11.363 24,398,823

Related Tickers

WDS.AX Woodside Energy Group Ltd
28.16
-0.35%
 
JSE.L Jadestone Energy plc
28.25
+2.73%
 
DNO.OL DNO ASA
10.40
+2.16%
 
SQZ.L Serica Energy plc
203.20
-1.65%
 
SEI.V Sintana Energy Inc.
1.0000
-5.66%
 
CPG Crescent Point Energy Corp.
9.07
+0.78%
 
88E.AX 88 Energy Limited
0.0030
0.00%
 
SWN Southwestern Energy Company
7.71
+0.78%
 
OXY Occidental Petroleum Corporation
67.78
-0.15%
 
TAL.TO PetroTal Corp.
0.8200
+1.23%