Singapore markets closed

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
19.100-0.260 (-1.34%)
At close: 04:08PM HKT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202419.42019.42019.00019.10019.10073,309,413
11 Apr 202418.90019.64018.90019.36019.36081,419,371
10 Apr 202418.76019.34018.62019.16019.16084,264,578
09 Apr 202419.20019.36018.82018.86018.86057,020,795
08 Apr 202419.22019.78018.96019.12019.120104,773,900
05 Apr 202419.30019.40018.86019.30019.30024,463,168
03 Apr 202419.20019.54018.98019.14019.14077,922,947
02 Apr 202418.44019.18018.40019.16019.160136,460,285
28 Mar 202417.74018.30017.50018.12018.12069,413,138
27 Mar 202417.96017.96017.44017.60017.60076,985,115
26 Mar 202418.46018.46017.56017.96017.96068,300,872
25 Mar 202417.92018.20017.92018.02018.02069,906,804
22 Mar 202417.50017.88017.12017.72017.720236,201,897
21 Mar 202418.14018.50017.98018.22018.22081,779,312
20 Mar 202417.84018.18017.62018.08018.08078,932,911
19 Mar 202417.70018.10017.58017.72017.72076,966,683
18 Mar 202417.36017.72017.32017.46017.46061,726,115
15 Mar 202417.82018.02017.26017.48017.48096,733,537
14 Mar 202417.80018.12017.58017.72017.720113,113,268
13 Mar 202417.10017.82017.08017.58017.580110,255,448
12 Mar 202417.26017.50016.96017.38017.380154,061,219
11 Mar 202418.06018.08017.32017.32017.320129,260,348
08 Mar 202417.32018.16017.32017.96017.960150,412,702
07 Mar 202416.88017.56016.88017.20017.200138,202,780
06 Mar 202416.70016.94016.60016.74016.74081,056,644
05 Mar 202416.56016.94016.46016.66016.66073,455,715
04 Mar 202416.48016.80016.40016.70016.700132,193,532
01 Mar 202416.10016.36016.06016.16016.16095,070,009
29 Feb 202416.32016.62016.06016.08016.080101,737,093
28 Feb 202416.80016.94016.34016.44016.440113,325,849
27 Feb 202416.70017.04016.58016.78016.780142,542,335
26 Feb 202416.32016.80016.22016.80016.800133,715,751
23 Feb 202416.38016.68016.12016.36016.360194,736,536
22 Feb 202415.42016.34015.42016.28016.280182,025,706
21 Feb 202415.50015.88015.38015.38015.380122,636,010
20 Feb 202415.18015.70015.14015.58015.580131,816,035
19 Feb 202414.76015.28014.66015.08015.080117,306,483
16 Feb 202414.64014.82014.60014.62014.62030,691,410
15 Feb 202414.52014.58014.38014.54014.54010,008,313
14 Feb 202414.36014.68014.30014.52014.52016,665,151
09 Feb 202414.50014.50014.50014.50014.500-
08 Feb 202414.60014.76014.56014.64014.64038,507,109
07 Feb 202414.70014.78014.54014.60014.60049,512,605
06 Feb 202414.52014.76014.36014.70014.70050,346,461
05 Feb 202414.20014.56014.20014.38014.38050,202,339
02 Feb 202414.30014.68014.28014.38014.38058,270,880
01 Feb 202414.40014.54014.02014.32014.320100,513,439
31 Jan 202414.52014.74014.42014.46014.46080,495,228
30 Jan 202414.60014.80014.44014.50014.50068,380,761
29 Jan 202414.64015.08014.46014.70014.700136,085,735
26 Jan 202414.58014.86014.54014.58014.580182,668,122
25 Jan 202413.84014.52013.78014.44014.440188,926,998
24 Jan 202413.26013.80013.26013.78013.78080,114,992
23 Jan 202413.10013.44012.98013.26013.26065,887,610
22 Jan 202413.16013.24012.94013.10013.10065,119,665
19 Jan 202413.34013.38013.08013.20013.20051,660,076
18 Jan 202413.20013.36012.98013.28013.28067,074,870
17 Jan 202413.50013.50013.12013.18013.18065,613,924
16 Jan 202413.44013.66013.38013.50013.50058,542,646
15 Jan 202413.48013.48013.48013.48013.480-
12 Jan 202413.24013.60013.24013.46013.46049,680,548
11 Jan 202413.40013.50013.20013.22013.22056,000,223
10 Jan 202413.54013.74013.36013.36013.36052,416,221
09 Jan 202413.46013.78013.26013.50013.50094,185,676
08 Jan 202413.68013.90013.50013.68013.680122,265,818
05 Jan 202413.36013.66013.24013.58013.58087,380,726
04 Jan 202413.14013.42013.08013.36013.360101,359,770
03 Jan 202413.08013.18013.00013.00013.00066,451,059
02 Jan 202413.08013.22012.96013.20013.20097,608,060
29 Dec 202312.90013.16012.76013.00013.00082,677,242
28 Dec 202312.78013.02012.76012.98012.980111,633,475
27 Dec 202312.56012.86012.40012.82012.82095,659,983
22 Dec 202312.32012.52012.24012.42012.420100,573,128
21 Dec 202312.44012.44012.24012.34012.34033,024,742
20 Dec 202312.44012.56012.40012.44012.44042,366,294
19 Dec 202312.30012.46012.28012.36012.36051,293,604
18 Dec 202312.20012.32012.14012.26012.26054,201,882
15 Dec 202312.16012.36012.04012.26012.260120,609,856
14 Dec 202312.18012.20011.88011.98011.980115,519,873
13 Dec 202312.28012.32011.96012.06012.060117,353,687
12 Dec 202312.44012.56012.32012.42012.42059,554,304
11 Dec 202312.56012.62012.38012.38012.38049,132,510
08 Dec 202312.48012.78012.42012.54012.54088,245,482
07 Dec 202312.62012.66012.28012.46012.460134,307,624
06 Dec 202312.96012.96012.76012.80012.80064,054,785
05 Dec 202312.94013.06012.82012.84012.84092,920,205
04 Dec 202312.92013.12012.86012.86012.86077,723,550
01 Dec 202313.08013.10012.82012.82012.820100,272,098
30 Nov 202312.88013.16012.82013.06013.06055,044,296
29 Nov 202313.00013.02012.80012.86012.86075,151,882
28 Nov 202312.92012.94012.82012.84012.84036,572,076
27 Nov 202312.96013.06012.78012.92012.92068,155,850
24 Nov 202312.96013.08012.78012.86012.86053,510,963
23 Nov 202312.80012.98012.78012.98012.98034,269,663
22 Nov 202313.08013.08012.86012.92012.92044,020,698
21 Nov 202313.06013.20012.92012.94012.94062,309,701
20 Nov 202312.94013.04012.74012.98012.98055,070,326
17 Nov 202312.80012.86012.68012.72012.72073,499,870
16 Nov 202313.04013.22012.94013.00013.00064,799,853
15 Nov 202312.84013.24012.84013.18013.18084,295,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...