Singapore markets closed

CNOOC Limited (0883.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.820-0.240 (-1.84%)
At close: 04:08PM HKT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Nov 202312.98013.04012.74012.82012.82039,267,326
13 Nov 202312.66012.94012.62012.90012.90043,447,269
10 Nov 202312.56012.78012.46012.60012.60046,657,033
09 Nov 202312.38012.72012.36012.58012.58057,001,512
08 Nov 202312.64012.64012.38012.50012.50090,396,341
07 Nov 202312.74012.88012.64012.82012.82053,291,544
06 Nov 202313.20013.22012.68012.80012.800108,757,662
03 Nov 202313.16013.20013.00013.20013.20044,600,745
02 Nov 202313.00013.06012.88012.96012.96032,279,919
01 Nov 202312.68012.96012.58012.90012.90043,907,020
31 Oct 202312.86012.88012.56012.68012.68094,235,106
30 Oct 202313.22013.28012.72012.86012.860111,619,209
27 Oct 202313.28013.38013.14013.32013.32061,241,587
26 Oct 202313.16013.24013.04013.24013.24054,033,951
25 Oct 202313.40013.42012.88013.04013.040150,988,534
24 Oct 202313.26013.46013.26013.42013.42071,131,213
20 Oct 202313.64013.70013.38013.44013.44073,087,675
19 Oct 202313.74013.82013.46013.48013.48067,890,043
18 Oct 202313.64013.84013.60013.74013.74082,379,097
17 Oct 202313.60013.66013.32013.54013.54061,616,973
16 Oct 202313.74013.84013.48013.54013.54079,557,583
13 Oct 202313.36013.58013.36013.52013.52048,667,567
12 Oct 202313.58013.62013.30013.52013.520107,615,649
11 Oct 202313.60013.78013.54013.66013.66066,343,042
10 Oct 202313.64013.76013.44013.52013.52082,671,734
09 Oct 202313.38013.76013.32013.40013.40048,798,084
06 Oct 202313.08013.18013.00013.10013.10022,657,660
05 Oct 202313.00013.12012.92013.12013.12030,610,508
04 Oct 202313.36013.36013.08013.18013.18028,628,321
03 Oct 202313.66013.68013.30013.36013.36030,440,873
29 Sept 202313.82013.94013.76013.78013.78026,369,256
28 Sept 202313.94014.04013.64013.80013.80086,194,573
27 Sept 202313.38013.62013.38013.60013.60057,721,921
26 Sept 202313.58013.64013.34013.40013.40067,969,518
25 Sept 202313.52013.82013.50013.58013.58067,118,920
22 Sept 202313.66013.74013.44013.72013.72066,238,323
21 Sept 202313.76013.84013.62013.70013.70062,781,266
20 Sept 202313.78013.90013.74013.84013.84044,052,524
19 Sept 202313.80014.02013.74013.78013.78089,507,124
18 Sept 202313.80013.88013.64013.74013.74068,040,926
15 Sept 202313.98014.28013.70013.74013.740118,359,229
14 Sept 202313.22013.88013.22013.80013.800128,992,742
13 Sept 202313.36013.52013.10013.14013.14092,415,689
12 Sept 202313.30013.38013.06013.12013.120100,470,189
11 Sept 202313.54013.56013.26013.34013.34066,317,152
07 Sept 202313.60013.74013.44013.48013.480136,280,335
07 Sept 20230.59 Dividend
06 Sept 202313.84014.04013.76014.00013.410141,401,031
05 Sept 202313.86013.86013.62013.70013.12380,521,271
04 Sept 202313.54013.86013.52013.84013.257147,793,580
31 Aug 202313.20013.40013.14013.38012.81669,222,995
30 Aug 202313.14013.20013.08013.20012.64473,986,885
29 Aug 202313.02013.16012.98013.08012.52974,609,901
28 Aug 202313.10013.26012.88012.90012.356100,475,997
25 Aug 202312.84013.04012.84012.98012.43376,326,185
24 Aug 202312.78012.94012.70012.92012.37662,051,397
23 Aug 202312.70012.94012.64012.72012.18450,190,734
22 Aug 202312.62012.84012.62012.72012.18465,758,530
21 Aug 202312.78012.86012.62012.70012.16550,163,655
18 Aug 202312.86013.04012.74012.76012.22285,503,772
17 Aug 202312.50012.82012.44012.74012.20360,231,930
16 Aug 202312.62012.74012.52012.62012.08873,607,734
15 Aug 202313.02013.02012.74012.80012.26165,770,951
14 Aug 202313.00013.08012.86013.00012.45268,614,525
11 Aug 202312.88013.10012.88013.08012.52997,606,986
10 Aug 202312.86013.04012.82013.00012.452103,823,727
09 Aug 202312.66012.84012.56012.78012.24156,568,087
08 Aug 202312.72012.80012.52012.64012.10770,548,363
07 Aug 202312.38012.72012.36012.60012.06977,795,948
04 Aug 202312.42012.60012.26012.28011.76280,633,686
03 Aug 202312.40012.50012.18012.18011.66760,664,003
02 Aug 202312.80012.80012.38012.38011.85869,389,677
01 Aug 202312.72012.86012.62012.72012.18466,947,342
31 Jul 202312.50012.74012.38012.58012.05086,770,468
28 Jul 202312.42012.52012.28012.42011.89764,133,217
27 Jul 202312.36012.48012.34012.38011.85850,306,760
26 Jul 202312.34012.42012.22012.32011.80150,652,769
25 Jul 202312.32012.58012.26012.34011.82086,625,445
24 Jul 202312.26012.32012.06012.06011.55256,938,082
21 Jul 202312.24012.30012.16012.24011.72427,152,505
20 Jul 202312.28012.36012.16012.26011.74337,060,227
19 Jul 202312.20012.36012.18012.26011.74344,732,206
18 Jul 202312.16012.26012.04012.12011.60944,777,198
14 Jul 202312.28012.40012.20012.26011.74368,727,865
13 Jul 202312.08012.30012.06012.20011.68673,773,172
12 Jul 202311.98012.14011.92012.06011.55282,672,914
11 Jul 202311.68011.92011.64011.78011.28476,551,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...