Singapore markets open in 20 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.280-0.080 (-0.77%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202210.34010.58010.24010.28010.28076,835,487
30 Jun 202210.30010.54010.26010.36010.360110,008,265
29 Jun 202210.50010.70010.36010.44010.44098,753,145
28 Jun 202210.36010.54010.30010.48010.480144,296,803
27 Jun 20229.95010.1809.92010.12010.120115,314,886
24 Jun 20229.96010.0609.7609.8609.860188,768,219
23 Jun 20229.89010.1009.84010.00010.000126,925,292
22 Jun 202210.24010.3009.8009.8309.830179,566,442
21 Jun 202210.22010.40010.08010.22010.22088,127,334
20 Jun 202210.22010.2409.89010.14010.140317,094,884
17 Jun 202210.60010.78010.38010.52010.520159,833,418
16 Jun 202210.96011.04010.50010.60010.600207,014,065
15 Jun 202211.18011.34010.88011.02011.020129,549,300
14 Jun 202211.14011.40011.08011.18011.180130,900,033
13 Jun 202211.18011.36011.00011.28011.280162,343,672
10 Jun 202211.32011.62011.26011.38011.380137,535,856
09 Jun 202211.64011.64011.42011.42011.420235,830,282
09 Jun 20221.18 Dividend
08 Jun 202212.20012.42012.16012.36011.180247,703,049
07 Jun 202212.18012.26012.06012.10010.945144,130,860
06 Jun 202212.32012.42012.14012.20011.035122,265,684
02 Jun 202212.04012.12011.88012.04010.891108,802,009
01 Jun 202212.24012.46012.14012.20011.03598,647,767
31 May 202212.30012.54012.28012.42011.234131,295,054
30 May 202212.18012.40012.10012.16010.999184,018,647
27 May 202211.76012.18011.76012.00010.854270,348,638
26 May 202211.50011.64011.42011.60010.493130,457,553
25 May 202211.28011.54011.26011.42010.330150,191,503
24 May 202211.42011.46011.06011.22010.149131,286,010
23 May 202211.18011.48011.18011.30010.221131,146,571
20 May 202210.94011.24010.92011.14010.076118,841,611
19 May 202210.82010.94010.72010.8209.787154,404,453
18 May 202211.06011.24010.98011.08010.022120,128,691
17 May 202210.84011.04010.80010.9809.932163,280,181
16 May 202210.88010.90010.56010.6809.660154,923,251
13 May 202210.68010.84010.62010.6609.642121,719,921
12 May 202210.68010.78010.48010.5209.516129,288,532
11 May 202210.40010.68010.36010.5209.516104,241,104
10 May 202210.22010.58010.20010.5209.516218,945,416
06 May 202210.88011.18010.84010.9009.859108,689,763
05 May 202211.20011.32011.02011.0209.968163,905,304
04 May 202211.08011.16010.92010.9409.89653,091,108
03 May 202211.18011.22010.94011.10010.04066,834,781
29 Apr 202211.56011.64011.14011.22010.149201,946,219
28 Apr 202210.50010.90010.30010.8409.805110,730,974
27 Apr 20229.94010.6209.71010.4609.461234,367,331
26 Apr 202210.12010.2209.7209.8008.864211,043,263
25 Apr 202210.80010.82010.06010.2009.226256,733,004
22 Apr 202210.62011.22010.60011.0009.950140,090,776
21 Apr 202211.22011.64010.70010.8809.841240,126,014
20 Apr 202211.40011.54011.08011.16010.095146,478,694
19 Apr 202211.52011.82011.38011.64010.529123,329,852
14 Apr 202211.56011.78011.54011.56010.456105,477,409
13 Apr 202211.26011.64011.18011.46010.366171,338,950
12 Apr 202211.18011.28010.70011.06010.004161,005,524
11 Apr 202211.40011.72011.14011.16010.095162,780,237
08 Apr 202211.32011.78011.32011.66010.547154,313,976
07 Apr 202211.52011.82011.22011.36010.275187,666,963
06 Apr 202211.12011.84011.10011.70010.583274,800,313
04 Apr 202211.10011.18010.94011.12010.05855,142,867
01 Apr 202210.56011.02010.50010.9409.89693,961,726
31 Mar 202210.82011.08010.70010.7409.715118,363,259
30 Mar 202210.92011.20010.84011.12010.058177,068,205
29 Mar 202210.70011.02010.50010.9209.877184,911,894
28 Mar 202210.38010.80010.36010.6409.624215,925,163
25 Mar 202210.26010.54010.20010.2609.28074,161,159
24 Mar 202210.36010.60010.32010.3409.353143,334,909
23 Mar 202210.28010.34010.18010.2009.22670,938,863
22 Mar 202210.14010.48010.14010.3609.371187,429,654
21 Mar 20229.98010.1209.8509.9208.97397,787,605
18 Mar 20229.6609.9509.6509.8408.901146,137,798
17 Mar 20229.4009.6009.2009.5208.611134,450,613
16 Mar 20228.9009.4108.8409.1908.313181,950,448
15 Mar 20229.1709.4008.5408.9208.068352,589,146
14 Mar 20229.6009.7409.2909.4708.566192,456,138
11 Mar 20229.98010.0009.6209.7908.855169,313,571
10 Mar 20229.82010.1409.80010.1009.136149,065,777
09 Mar 202210.34010.5009.81010.1209.154195,981,468
08 Mar 202210.60010.76010.04010.1809.208234,703,432
07 Mar 202210.86010.98010.46010.6609.642271,128,950
04 Mar 202210.44010.60010.40010.4209.425139,875,552
03 Mar 202210.50010.76010.40010.6409.624238,378,818
02 Mar 202210.22010.54010.22010.3609.371250,143,525
01 Mar 20229.95010.1609.88010.0209.06388,269,914
28 Feb 20229.90010.0609.8409.9709.018117,023,032
25 Feb 202210.08010.0809.7309.8008.864152,739,840
24 Feb 202210.00010.2009.98010.1209.154134,472,559
23 Feb 202210.16010.1809.92010.0209.06366,328,024
22 Feb 202210.12010.26010.00010.0609.100135,540,995
21 Feb 20229.92010.0609.92010.0009.04583,695,895
18 Feb 20229.8309.9409.7709.8708.92887,094,843
17 Feb 20229.8309.9209.7409.8308.89266,089,802
16 Feb 20229.6009.9209.6009.8208.88293,669,208
15 Feb 20229.98010.0209.6209.7008.774138,118,591
14 Feb 202210.16010.4609.9509.9609.009177,664,682
11 Feb 20229.83010.0609.7809.9509.000124,735,690
10 Feb 20229.9309.9909.7509.8608.919112,211,401
09 Feb 20229.73010.0409.7109.8608.919180,575,969
08 Feb 20229.86010.0009.7009.7908.855156,433,650
07 Feb 20229.6009.9909.6009.9008.955258,084,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...