Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,057.31-7.23(-0.24%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,785.31+117.46(+0.48%)FTSE 100
7,027.48+10.99(+0.16%)BTC-USD
47,955.86-462.38(-0.95%)CMC Crypto 200
1,226.39-6.90(-0.56%)
CNOOC Limited (0883.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.060-0.170 (-2.07%)
As of 2:34PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sep 2021 | 8.200 | 8.270 | 8.040 | 8.060 | 8.060 | 29,313,644 |
| 16 Sep 2021 | 8.400 | 8.420 | 8.120 | 8.230 | 8.230 | 75,941,093 |
| 15 Sep 2021 | 8.310 | 8.380 | 8.200 | 8.220 | 8.220 | 95,676,850 |
| 14 Sep 2021 | 8.350 | 8.490 | 8.240 | 8.240 | 8.240 | 174,948,979 |
| 13 Sep 2021 | 8.130 | 8.360 | 8.100 | 8.290 | 8.290 | 192,499,383 |
| 10 Sep 2021 | 7.890 | 8.150 | 7.880 | 8.070 | 8.070 | 135,288,495 |
| 09 Sep 2021 | 7.770 | 7.970 | 7.700 | 7.870 | 7.870 | 139,061,354 |
| 08 Sep 2021 | 7.800 | 7.870 | 7.720 | 7.730 | 7.730 | 57,826,281 |
| 07 Sep 2021 | 7.800 | 7.860 | 7.750 | 7.810 | 7.810 | 89,901,475 |
| 06 Sep 2021 | 7.710 | 7.860 | 7.710 | 7.770 | 7.770 | 62,290,470 |
| 03 Sep 2021 | 7.750 | 7.880 | 7.700 | 7.700 | 7.700 | 171,283,013 |
| 02 Sep 2021 | 7.700 | 7.750 | 7.630 | 7.670 | 7.670 | 89,494,300 |
| 02 Sep 2021 | 0.3 Dividend | |||||
| 01 Sep 2021 | 7.780 | 7.980 | 7.760 | 7.940 | 7.640 | 107,640,888 |
| 31 Aug 2021 | 7.810 | 7.840 | 7.720 | 7.770 | 7.476 | 114,484,931 |
| 30 Aug 2021 | 7.800 | 7.830 | 7.760 | 7.800 | 7.505 | 95,294,246 |
| 27 Aug 2021 | 7.740 | 7.800 | 7.690 | 7.740 | 7.448 | 96,163,079 |
| 26 Aug 2021 | 7.800 | 7.830 | 7.710 | 7.730 | 7.438 | 79,736,455 |
| 25 Aug 2021 | 7.880 | 7.900 | 7.780 | 7.810 | 7.515 | 69,497,744 |
| 24 Aug 2021 | 7.920 | 7.960 | 7.750 | 7.830 | 7.534 | 94,678,523 |
| 23 Aug 2021 | 7.900 | 7.930 | 7.700 | 7.790 | 7.496 | 133,006,815 |
| 20 Aug 2021 | 7.950 | 7.960 | 7.630 | 7.900 | 7.602 | 240,137,409 |
| 19 Aug 2021 | 8.150 | 8.250 | 8.020 | 8.110 | 7.804 | 93,868,316 |
| 18 Aug 2021 | 8.070 | 8.320 | 8.050 | 8.260 | 7.948 | 117,117,149 |
| 17 Aug 2021 | 8.290 | 8.300 | 8.010 | 8.070 | 7.765 | 85,110,107 |
| 16 Aug 2021 | 8.180 | 8.340 | 8.160 | 8.260 | 7.948 | 51,203,262 |
| 13 Aug 2021 | 8.150 | 8.360 | 8.140 | 8.260 | 7.948 | 58,290,414 |
| 12 Aug 2021 | 8.200 | 8.300 | 8.160 | 8.230 | 7.919 | 65,653,346 |
| 11 Aug 2021 | 8.080 | 8.280 | 8.060 | 8.140 | 7.832 | 84,194,289 |
| 10 Aug 2021 | 8.070 | 8.100 | 7.910 | 8.070 | 7.765 | 75,837,914 |
| 09 Aug 2021 | 8.000 | 8.160 | 7.900 | 8.070 | 7.765 | 64,308,304 |
| 06 Aug 2021 | 7.880 | 8.230 | 7.750 | 8.090 | 7.784 | 139,215,283 |
| 05 Aug 2021 | 7.730 | 7.880 | 7.670 | 7.850 | 7.553 | 110,844,211 |
| 04 Aug 2021 | 7.800 | 7.870 | 7.720 | 7.810 | 7.515 | 64,327,327 |
| 03 Aug 2021 | 7.780 | 7.890 | 7.700 | 7.800 | 7.505 | 74,495,211 |
| 02 Aug 2021 | 7.700 | 7.920 | 7.630 | 7.800 | 7.505 | 92,437,585 |
| 30 Jul 2021 | 7.780 | 7.790 | 7.590 | 7.700 | 7.409 | 115,283,717 |
| 29 Jul 2021 | 7.810 | 7.900 | 7.700 | 7.790 | 7.496 | 156,777,656 |
| 28 Jul 2021 | 7.880 | 7.920 | 7.710 | 7.740 | 7.448 | 114,313,426 |
| 27 Jul 2021 | 7.850 | 8.020 | 7.620 | 7.770 | 7.476 | 229,981,136 |
| 26 Jul 2021 | 8.020 | 8.080 | 7.780 | 7.880 | 7.582 | 121,311,200 |
| 23 Jul 2021 | 8.120 | 8.240 | 8.070 | 8.090 | 7.784 | 57,538,022 |
| 22 Jul 2021 | 8.020 | 8.140 | 7.940 | 8.110 | 7.804 | 136,004,960 |
| 21 Jul 2021 | 7.850 | 7.920 | 7.720 | 7.840 | 7.544 | 71,655,700 |
| 20 Jul 2021 | 7.800 | 7.880 | 7.650 | 7.840 | 7.544 | 219,659,745 |
| 19 Jul 2021 | 8.080 | 8.090 | 7.900 | 7.980 | 7.678 | 137,846,062 |
| 16 Jul 2021 | 8.160 | 8.210 | 8.080 | 8.120 | 7.813 | 148,660,450 |
| 15 Jul 2021 | 8.150 | 8.300 | 8.080 | 8.230 | 7.919 | 134,246,160 |
| 14 Jul 2021 | 8.400 | 8.430 | 8.250 | 8.300 | 7.986 | 89,839,100 |
| 13 Jul 2021 | 8.400 | 8.430 | 8.260 | 8.390 | 8.073 | 108,590,725 |
| 12 Jul 2021 | 8.540 | 8.550 | 8.290 | 8.370 | 8.054 | 118,326,121 |
| 09 Jul 2021 | 8.500 | 8.520 | 8.300 | 8.410 | 8.092 | 112,147,562 |
| 08 Jul 2021 | 8.800 | 8.820 | 8.380 | 8.400 | 8.083 | 267,524,982 |
| 07 Jul 2021 | 8.940 | 9.000 | 8.820 | 8.900 | 8.564 | 122,577,094 |
| 06 Jul 2021 | 9.090 | 9.160 | 8.980 | 9.120 | 8.775 | 112,537,456 |
| 05 Jul 2021 | 8.900 | 9.100 | 8.890 | 8.990 | 8.650 | 86,987,200 |
| 02 Jul 2021 | 9.010 | 9.120 | 8.880 | 8.920 | 8.583 | 133,206,269 |
| 30 Jun 2021 | 8.880 | 9.030 | 8.810 | 8.830 | 8.496 | 68,328,296 |
| 29 Jun 2021 | 8.980 | 9.080 | 8.830 | 8.830 | 8.496 | 132,343,000 |
| 28 Jun 2021 | 9.290 | 9.300 | 9.050 | 9.090 | 8.747 | 85,579,249 |
| 25 Jun 2021 | 8.980 | 9.200 | 8.980 | 9.200 | 8.852 | 119,632,951 |
| 24 Jun 2021 | 8.960 | 9.140 | 8.960 | 8.970 | 8.631 | 77,831,281 |
| 23 Jun 2021 | 8.950 | 9.050 | 8.930 | 8.960 | 8.621 | 73,229,481 |
| 22 Jun 2021 | 8.820 | 9.010 | 8.780 | 8.910 | 8.573 | 120,200,175 |
| 21 Jun 2021 | 8.580 | 8.820 | 8.570 | 8.670 | 8.342 | 96,777,764 |
| 18 Jun 2021 | 8.710 | 8.740 | 8.590 | 8.660 | 8.333 | 123,019,374 |
| 17 Jun 2021 | 8.860 | 8.880 | 8.710 | 8.840 | 8.506 | 110,277,023 |
| 16 Jun 2021 | 9.040 | 9.120 | 8.880 | 8.900 | 8.564 | 114,207,624 |
| 15 Jun 2021 | 9.200 | 9.250 | 8.870 | 8.920 | 8.583 | 135,694,261 |
| 11 Jun 2021 | 9.050 | 9.270 | 9.020 | 9.140 | 8.795 | 172,756,858 |
| 10 Jun 2021 | 8.980 | 9.020 | 8.900 | 9.020 | 8.679 | 95,849,195 |
| 09 Jun 2021 | 8.850 | 9.050 | 8.770 | 9.020 | 8.679 | 205,411,737 |
| 08 Jun 2021 | 8.730 | 8.830 | 8.660 | 8.760 | 8.429 | 91,466,266 |
| 07 Jun 2021 | 8.630 | 8.820 | 8.580 | 8.720 | 8.391 | 191,952,568 |
| 04 Jun 2021 | 8.500 | 8.560 | 8.440 | 8.520 | 8.198 | 122,671,885 |
| 03 Jun 2021 | 8.670 | 8.740 | 8.510 | 8.550 | 8.227 | 128,480,176 |
| 03 Jun 2021 | 0.25 Dividend | |||||
| 02 Jun 2021 | 8.800 | 8.870 | 8.710 | 8.780 | 8.208 | 103,255,228 |
| 01 Jun 2021 | 8.490 | 8.760 | 8.410 | 8.710 | 8.142 | 140,739,748 |
| 31 May 2021 | 8.460 | 8.530 | 8.400 | 8.430 | 7.881 | 83,757,949 |
| 28 May 2021 | 8.560 | 8.600 | 8.470 | 8.500 | 7.946 | 68,162,611 |
| 27 May 2021 | 8.500 | 8.560 | 8.350 | 8.460 | 7.909 | 95,773,407 |
| 26 May 2021 | 8.530 | 8.570 | 8.430 | 8.530 | 7.974 | 102,738,801 |
| 25 May 2021 | 8.610 | 8.670 | 8.530 | 8.560 | 8.002 | 74,562,009 |
| 24 May 2021 | 8.450 | 8.530 | 8.410 | 8.480 | 7.927 | 54,752,016 |
| 21 May 2021 | 8.460 | 8.550 | 8.410 | 8.440 | 7.890 | 72,039,497 |
| 20 May 2021 | 8.530 | 8.600 | 8.470 | 8.500 | 7.946 | 134,993,201 |
| 18 May 2021 | 8.690 | 8.850 | 8.660 | 8.810 | 8.236 | 89,077,905 |
| 17 May 2021 | 8.720 | 8.780 | 8.470 | 8.540 | 7.983 | 96,763,528 |
| 14 May 2021 | 8.590 | 8.660 | 8.500 | 8.600 | 8.039 | 74,439,669 |
| 13 May 2021 | 8.780 | 9.000 | 8.600 | 8.630 | 8.067 | 95,660,790 |
| 12 May 2021 | 8.800 | 8.910 | 8.610 | 8.830 | 8.254 | 90,495,523 |
| 11 May 2021 | 8.950 | 8.960 | 8.780 | 8.800 | 8.226 | 121,489,884 |
| 10 May 2021 | 8.920 | 9.220 | 8.890 | 9.120 | 8.526 | 238,044,992 |
| 07 May 2021 | 8.690 | 8.940 | 8.640 | 8.720 | 8.152 | 156,526,514 |
| 06 May 2021 | 8.490 | 8.730 | 8.460 | 8.640 | 8.077 | 180,930,279 |
| 05 May 2021 | 8.330 | 8.520 | 8.320 | 8.440 | 7.890 | 88,423,079 |
| 04 May 2021 | 8.210 | 8.380 | 8.170 | 8.290 | 7.750 | 48,496,534 |
| 03 May 2021 | 8.200 | 8.220 | 8.060 | 8.160 | 7.628 | 38,117,153 |
| 30 Apr 2021 | 8.310 | 8.320 | 8.240 | 8.240 | 7.703 | 45,154,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
