Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.92 +48.31 (+3.63%)
CNOOC Limited (0883.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 20.000 | 20.500 | 19.740 | 19.900 | 19.900 | 96,014,049 |
| 25 Jul 2024 | 20.700 | 20.700 | 19.680 | 19.800 | 19.800 | 131,905,090 |
| 24 Jul 2024 | 20.300 | 20.850 | 20.150 | 20.600 | 20.600 | 82,264,004 |
| 23 Jul 2024 | 20.300 | 20.850 | 20.250 | 20.350 | 20.350 | 102,438,928 |
| 22 Jul 2024 | 20.150 | 20.800 | 19.900 | 20.450 | 20.450 | 166,099,279 |
| 19 Jul 2024 | 21.400 | 21.400 | 20.300 | 20.500 | 20.500 | 199,162,522 |
| 18 Jul 2024 | 21.400 | 21.800 | 21.100 | 21.550 | 21.550 | 115,026,272 |
| 17 Jul 2024 | 22.300 | 22.400 | 20.700 | 21.150 | 21.150 | 242,663,931 |
| 16 Jul 2024 | 22.800 | 22.900 | 22.300 | 22.300 | 22.300 | 62,739,922 |
| 15 Jul 2024 | 22.600 | 23.100 | 22.400 | 22.500 | 22.500 | 65,665,859 |
| 12 Jul 2024 | 22.850 | 23.050 | 22.500 | 22.850 | 22.850 | 56,447,198 |
| 11 Jul 2024 | 22.500 | 22.700 | 22.150 | 22.600 | 22.600 | 63,462,728 |
| 10 Jul 2024 | 22.950 | 23.000 | 22.000 | 22.150 | 22.150 | 120,267,510 |
| 09 Jul 2024 | 23.050 | 23.200 | 22.800 | 22.950 | 22.950 | 63,223,494 |
| 08 Jul 2024 | 23.200 | 23.400 | 22.900 | 23.150 | 23.150 | 51,745,576 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 23.450 | 23.550 | 22.950 | 23.400 | 23.400 | 63,531,266 |
| 03 Jul 2024 | 23.450 | 23.900 | 23.200 | 23.400 | 23.400 | 68,005,840 |
| 02 Jul 2024 | 23.000 | 23.550 | 22.900 | 23.400 | 23.400 | 98,584,548 |
| 28 Jun 2024 | 22.000 | 22.650 | 21.750 | 22.400 | 22.400 | 92,792,080 |
| 27 Jun 2024 | 22.400 | 22.500 | 21.650 | 21.750 | 21.750 | 92,841,751 |
| 26 Jun 2024 | 22.700 | 22.750 | 22.200 | 22.550 | 22.550 | 59,717,334 |
| 25 Jun 2024 | 22.800 | 22.950 | 22.450 | 22.700 | 22.700 | 77,789,691 |
| 24 Jun 2024 | 22.650 | 23.250 | 22.100 | 22.550 | 22.550 | 98,532,556 |
| 21 Jun 2024 | 23.300 | 23.350 | 22.400 | 22.750 | 22.750 | 107,259,398 |
| 20 Jun 2024 | 22.850 | 23.600 | 22.650 | 23.500 | 23.500 | 124,025,009 |
| 19 Jun 2024 | 21.700 | 22.750 | 21.600 | 22.700 | 22.700 | 121,173,091 |
| 18 Jun 2024 | 21.350 | 21.600 | 21.150 | 21.450 | 21.450 | 55,711,808 |
| 17 Jun 2024 | 21.300 | 21.600 | 21.100 | 21.100 | 21.100 | 62,367,024 |
| 14 Jun 2024 | 21.250 | 21.750 | 20.900 | 21.300 | 21.300 | 74,770,386 |
| 13 Jun 2024 | 21.400 | 21.750 | 21.200 | 21.400 | 21.400 | 87,097,765 |
| 13 Jun 2024 | 0.66 Dividend | |||||
| 12 Jun 2024 | 21.300 | 21.900 | 21.200 | 21.800 | 21.140 | 137,862,229 |
| 11 Jun 2024 | 21.400 | 21.600 | 20.850 | 21.300 | 20.655 | 120,266,858 |
| 07 Jun 2024 | 21.400 | 21.650 | 21.000 | 21.250 | 20.607 | 61,362,771 |
| 06 Jun 2024 | 20.500 | 21.350 | 20.500 | 21.100 | 20.461 | 91,173,492 |
| 05 Jun 2024 | 20.500 | 20.600 | 20.150 | 20.300 | 19.685 | 127,717,595 |
| 04 Jun 2024 | 20.450 | 20.950 | 20.100 | 20.650 | 20.025 | 184,816,170 |
| 03 Jun 2024 | 20.900 | 21.750 | 20.750 | 21.050 | 20.413 | 125,046,760 |
| 31 May 2024 | 20.300 | 21.100 | 20.250 | 20.900 | 20.267 | 73,855,895 |
| 30 May 2024 | 20.850 | 21.000 | 20.250 | 20.450 | 19.831 | 79,833,378 |
| 29 May 2024 | 20.750 | 21.150 | 20.600 | 20.950 | 20.316 | 89,948,082 |
| 28 May 2024 | 20.600 | 21.000 | 20.500 | 20.600 | 19.976 | 82,572,521 |
| 27 May 2024 | 19.700 | 20.600 | 19.680 | 20.450 | 19.831 | 129,020,371 |
| 24 May 2024 | 19.200 | 19.760 | 19.200 | 19.620 | 19.026 | 137,768,507 |
| 23 May 2024 | 18.920 | 19.360 | 18.880 | 19.180 | 18.599 | 136,697,943 |
| 22 May 2024 | 19.140 | 19.360 | 18.960 | 19.040 | 18.464 | 111,667,265 |
| 21 May 2024 | 19.680 | 19.800 | 19.140 | 19.220 | 18.638 | 120,154,422 |
| 20 May 2024 | 19.360 | 19.920 | 19.360 | 19.660 | 19.065 | 159,874,016 |
| 17 May 2024 | 19.300 | 19.580 | 19.180 | 19.360 | 18.774 | 124,930,097 |
| 16 May 2024 | 19.680 | 19.680 | 19.200 | 19.320 | 18.735 | 144,789,295 |
| 14 May 2024 | 19.900 | 20.100 | 19.500 | 19.540 | 18.948 | 123,682,174 |
| 13 May 2024 | 20.200 | 20.600 | 19.880 | 20.000 | 19.394 | 125,383,251 |
| 10 May 2024 | 20.200 | 20.650 | 20.100 | 20.500 | 19.879 | 212,510,891 |
| 09 May 2024 | 20.050 | 20.150 | 19.840 | 19.920 | 19.317 | 75,343,868 |
| 08 May 2024 | 19.820 | 20.250 | 19.800 | 19.820 | 19.220 | 80,812,720 |
| 07 May 2024 | 19.780 | 20.050 | 19.720 | 19.820 | 19.220 | 46,359,318 |
| 06 May 2024 | 20.000 | 20.150 | 19.560 | 19.720 | 19.123 | 177,141,129 |
| 03 May 2024 | 20.450 | 20.600 | 20.100 | 20.300 | 19.685 | 34,579,606 |
| 02 May 2024 | 19.980 | 20.450 | 19.840 | 20.200 | 19.588 | 51,199,509 |
| 30 Apr 2024 | 19.760 | 20.750 | 19.660 | 20.300 | 19.685 | 138,122,063 |
| 29 Apr 2024 | 19.820 | 19.940 | 19.600 | 19.760 | 19.162 | 91,952,120 |
| 26 Apr 2024 | 19.720 | 20.200 | 19.540 | 19.680 | 19.084 | 181,912,762 |
| 25 Apr 2024 | 18.680 | 19.120 | 18.580 | 19.000 | 18.425 | 59,921,808 |
| 24 Apr 2024 | 18.560 | 18.800 | 18.540 | 18.720 | 18.153 | 55,063,967 |
| 23 Apr 2024 | 18.320 | 18.580 | 17.960 | 18.420 | 17.862 | 84,301,830 |
| 22 Apr 2024 | 18.680 | 18.940 | 18.020 | 18.160 | 17.610 | 105,172,961 |
| 19 Apr 2024 | 18.540 | 19.100 | 18.520 | 18.620 | 18.056 | 111,513,243 |
| 18 Apr 2024 | 18.640 | 18.800 | 18.360 | 18.400 | 17.843 | 98,918,975 |
| 17 Apr 2024 | 18.900 | 19.160 | 18.740 | 18.820 | 18.250 | 73,149,985 |
| 16 Apr 2024 | 19.120 | 19.500 | 18.960 | 19.000 | 18.425 | 66,426,411 |
| 15 Apr 2024 | 18.920 | 19.500 | 18.900 | 19.380 | 18.793 | 65,831,558 |
| 12 Apr 2024 | 19.420 | 19.420 | 19.000 | 19.100 | 18.522 | 73,309,413 |
| 11 Apr 2024 | 18.900 | 19.640 | 18.900 | 19.360 | 18.774 | 81,419,371 |
| 10 Apr 2024 | 18.760 | 19.340 | 18.620 | 19.160 | 18.580 | 84,264,578 |
| 09 Apr 2024 | 19.200 | 19.360 | 18.820 | 18.860 | 18.289 | 57,020,795 |
| 08 Apr 2024 | 19.220 | 19.780 | 18.960 | 19.120 | 18.541 | 104,773,900 |
| 05 Apr 2024 | 19.300 | 19.400 | 18.860 | 19.300 | 18.716 | 24,463,168 |
| 03 Apr 2024 | 19.200 | 19.540 | 18.980 | 19.140 | 18.561 | 77,922,947 |
| 02 Apr 2024 | 18.440 | 19.180 | 18.400 | 19.160 | 18.580 | 136,460,285 |
| 28 Mar 2024 | 17.740 | 18.300 | 17.500 | 18.120 | 17.571 | 69,413,138 |
| 27 Mar 2024 | 17.960 | 17.960 | 17.440 | 17.600 | 17.067 | 76,985,115 |
| 26 Mar 2024 | 18.460 | 18.460 | 17.560 | 17.960 | 17.416 | 68,300,872 |
| 25 Mar 2024 | 17.920 | 18.200 | 17.920 | 18.020 | 17.474 | 69,906,804 |
| 22 Mar 2024 | 17.500 | 17.880 | 17.120 | 17.720 | 17.184 | 236,201,897 |
| 21 Mar 2024 | 18.140 | 18.500 | 17.980 | 18.220 | 17.668 | 81,779,312 |
| 20 Mar 2024 | 17.840 | 18.180 | 17.620 | 18.080 | 17.533 | 78,932,911 |
| 19 Mar 2024 | 17.700 | 18.100 | 17.580 | 17.720 | 17.184 | 76,966,683 |
| 18 Mar 2024 | 17.360 | 17.720 | 17.320 | 17.460 | 16.931 | 61,726,115 |
| 15 Mar 2024 | 17.820 | 18.020 | 17.260 | 17.480 | 16.951 | 96,733,537 |
| 14 Mar 2024 | 17.800 | 18.120 | 17.580 | 17.720 | 17.184 | 113,113,268 |
| 13 Mar 2024 | 17.100 | 17.820 | 17.080 | 17.580 | 17.048 | 110,255,448 |
| 12 Mar 2024 | 17.260 | 17.500 | 16.960 | 17.380 | 16.854 | 154,061,219 |
| 11 Mar 2024 | 18.060 | 18.080 | 17.320 | 17.320 | 16.796 | 129,260,348 |
| 08 Mar 2024 | 17.320 | 18.160 | 17.320 | 17.960 | 17.416 | 150,412,702 |
| 07 Mar 2024 | 16.880 | 17.560 | 16.880 | 17.200 | 16.679 | 138,202,780 |
| 06 Mar 2024 | 16.700 | 16.940 | 16.600 | 16.740 | 16.233 | 81,056,644 |
| 05 Mar 2024 | 16.560 | 16.940 | 16.460 | 16.660 | 16.156 | 73,455,715 |
| 04 Mar 2024 | 16.480 | 16.800 | 16.400 | 16.700 | 16.194 | 132,193,532 |
| 01 Mar 2024 | 16.100 | 16.360 | 16.060 | 16.160 | 15.671 | 95,070,009 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.