Singapore markets close in 2 hours 11 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20218.2008.2708.0408.0608.06029,313,644
16 Sep 20218.4008.4208.1208.2308.23075,941,093
15 Sep 20218.3108.3808.2008.2208.22095,676,850
14 Sep 20218.3508.4908.2408.2408.240174,948,979
13 Sep 20218.1308.3608.1008.2908.290192,499,383
10 Sep 20217.8908.1507.8808.0708.070135,288,495
09 Sep 20217.7707.9707.7007.8707.870139,061,354
08 Sep 20217.8007.8707.7207.7307.73057,826,281
07 Sep 20217.8007.8607.7507.8107.81089,901,475
06 Sep 20217.7107.8607.7107.7707.77062,290,470
03 Sep 20217.7507.8807.7007.7007.700171,283,013
02 Sep 20217.7007.7507.6307.6707.67089,494,300
02 Sep 20210.3 Dividend
01 Sep 20217.7807.9807.7607.9407.640107,640,888
31 Aug 20217.8107.8407.7207.7707.476114,484,931
30 Aug 20217.8007.8307.7607.8007.50595,294,246
27 Aug 20217.7407.8007.6907.7407.44896,163,079
26 Aug 20217.8007.8307.7107.7307.43879,736,455
25 Aug 20217.8807.9007.7807.8107.51569,497,744
24 Aug 20217.9207.9607.7507.8307.53494,678,523
23 Aug 20217.9007.9307.7007.7907.496133,006,815
20 Aug 20217.9507.9607.6307.9007.602240,137,409
19 Aug 20218.1508.2508.0208.1107.80493,868,316
18 Aug 20218.0708.3208.0508.2607.948117,117,149
17 Aug 20218.2908.3008.0108.0707.76585,110,107
16 Aug 20218.1808.3408.1608.2607.94851,203,262
13 Aug 20218.1508.3608.1408.2607.94858,290,414
12 Aug 20218.2008.3008.1608.2307.91965,653,346
11 Aug 20218.0808.2808.0608.1407.83284,194,289
10 Aug 20218.0708.1007.9108.0707.76575,837,914
09 Aug 20218.0008.1607.9008.0707.76564,308,304
06 Aug 20217.8808.2307.7508.0907.784139,215,283
05 Aug 20217.7307.8807.6707.8507.553110,844,211
04 Aug 20217.8007.8707.7207.8107.51564,327,327
03 Aug 20217.7807.8907.7007.8007.50574,495,211
02 Aug 20217.7007.9207.6307.8007.50592,437,585
30 Jul 20217.7807.7907.5907.7007.409115,283,717
29 Jul 20217.8107.9007.7007.7907.496156,777,656
28 Jul 20217.8807.9207.7107.7407.448114,313,426
27 Jul 20217.8508.0207.6207.7707.476229,981,136
26 Jul 20218.0208.0807.7807.8807.582121,311,200
23 Jul 20218.1208.2408.0708.0907.78457,538,022
22 Jul 20218.0208.1407.9408.1107.804136,004,960
21 Jul 20217.8507.9207.7207.8407.54471,655,700
20 Jul 20217.8007.8807.6507.8407.544219,659,745
19 Jul 20218.0808.0907.9007.9807.678137,846,062
16 Jul 20218.1608.2108.0808.1207.813148,660,450
15 Jul 20218.1508.3008.0808.2307.919134,246,160
14 Jul 20218.4008.4308.2508.3007.98689,839,100
13 Jul 20218.4008.4308.2608.3908.073108,590,725
12 Jul 20218.5408.5508.2908.3708.054118,326,121
09 Jul 20218.5008.5208.3008.4108.092112,147,562
08 Jul 20218.8008.8208.3808.4008.083267,524,982
07 Jul 20218.9409.0008.8208.9008.564122,577,094
06 Jul 20219.0909.1608.9809.1208.775112,537,456
05 Jul 20218.9009.1008.8908.9908.65086,987,200
02 Jul 20219.0109.1208.8808.9208.583133,206,269
30 Jun 20218.8809.0308.8108.8308.49668,328,296
29 Jun 20218.9809.0808.8308.8308.496132,343,000
28 Jun 20219.2909.3009.0509.0908.74785,579,249
25 Jun 20218.9809.2008.9809.2008.852119,632,951
24 Jun 20218.9609.1408.9608.9708.63177,831,281
23 Jun 20218.9509.0508.9308.9608.62173,229,481
22 Jun 20218.8209.0108.7808.9108.573120,200,175
21 Jun 20218.5808.8208.5708.6708.34296,777,764
18 Jun 20218.7108.7408.5908.6608.333123,019,374
17 Jun 20218.8608.8808.7108.8408.506110,277,023
16 Jun 20219.0409.1208.8808.9008.564114,207,624
15 Jun 20219.2009.2508.8708.9208.583135,694,261
11 Jun 20219.0509.2709.0209.1408.795172,756,858
10 Jun 20218.9809.0208.9009.0208.67995,849,195
09 Jun 20218.8509.0508.7709.0208.679205,411,737
08 Jun 20218.7308.8308.6608.7608.42991,466,266
07 Jun 20218.6308.8208.5808.7208.391191,952,568
04 Jun 20218.5008.5608.4408.5208.198122,671,885
03 Jun 20218.6708.7408.5108.5508.227128,480,176
03 Jun 20210.25 Dividend
02 Jun 20218.8008.8708.7108.7808.208103,255,228
01 Jun 20218.4908.7608.4108.7108.142140,739,748
31 May 20218.4608.5308.4008.4307.88183,757,949
28 May 20218.5608.6008.4708.5007.94668,162,611
27 May 20218.5008.5608.3508.4607.90995,773,407
26 May 20218.5308.5708.4308.5307.974102,738,801
25 May 20218.6108.6708.5308.5608.00274,562,009
24 May 20218.4508.5308.4108.4807.92754,752,016
21 May 20218.4608.5508.4108.4407.89072,039,497
20 May 20218.5308.6008.4708.5007.946134,993,201
18 May 20218.6908.8508.6608.8108.23689,077,905
17 May 20218.7208.7808.4708.5407.98396,763,528
14 May 20218.5908.6608.5008.6008.03974,439,669
13 May 20218.7809.0008.6008.6308.06795,660,790
12 May 20218.8008.9108.6108.8308.25490,495,523
11 May 20218.9508.9608.7808.8008.226121,489,884
10 May 20218.9209.2208.8909.1208.526238,044,992
07 May 20218.6908.9408.6408.7208.152156,526,514
06 May 20218.4908.7308.4608.6408.077180,930,279
05 May 20218.3308.5208.3208.4407.89088,423,079
04 May 20218.2108.3808.1708.2907.75048,496,534
03 May 20218.2008.2208.0608.1607.62838,117,153
30 Apr 20218.3108.3208.2408.2407.70345,154,381
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...