Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,788.37
+133.98(+0.35%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	13.080	13.100	12.820	12.820	12.820	100,272,098
30 Nov 2023	12.880	13.160	12.820	13.060	13.060	55,044,296
29 Nov 2023	13.000	13.020	12.800	12.860	12.860	75,151,882
28 Nov 2023	12.920	12.940	12.820	12.840	12.840	36,572,076
27 Nov 2023	12.960	13.060	12.780	12.920	12.920	68,155,850
24 Nov 2023	12.960	13.080	12.780	12.860	12.860	53,510,963
23 Nov 2023	12.800	12.980	12.780	12.980	12.980	34,269,663
22 Nov 2023	13.080	13.080	12.860	12.920	12.920	44,020,698
21 Nov 2023	13.060	13.200	12.920	12.940	12.940	62,309,701
20 Nov 2023	12.940	13.040	12.740	12.980	12.980	55,070,326
17 Nov 2023	12.800	12.860	12.680	12.720	12.720	73,499,870
16 Nov 2023	13.040	13.220	12.940	13.000	13.000	64,799,853
15 Nov 2023	12.840	13.240	12.840	13.180	13.180	84,295,585
14 Nov 2023	12.980	13.040	12.740	12.820	12.820	39,267,326
13 Nov 2023	12.660	12.940	12.620	12.900	12.900	43,447,269
10 Nov 2023	12.560	12.780	12.460	12.600	12.600	46,657,033
09 Nov 2023	12.380	12.720	12.360	12.580	12.580	57,001,512
08 Nov 2023	12.640	12.640	12.380	12.500	12.500	90,396,341
07 Nov 2023	12.740	12.880	12.640	12.820	12.820	53,291,544
06 Nov 2023	13.200	13.220	12.680	12.800	12.800	108,757,662
03 Nov 2023	13.160	13.200	13.000	13.200	13.200	44,600,745
02 Nov 2023	13.000	13.060	12.880	12.960	12.960	32,279,919
01 Nov 2023	12.680	12.960	12.580	12.900	12.900	43,907,020
31 Oct 2023	12.860	12.880	12.560	12.680	12.680	94,235,106
30 Oct 2023	13.220	13.280	12.720	12.860	12.860	111,619,209
27 Oct 2023	13.280	13.380	13.140	13.320	13.320	61,241,587
26 Oct 2023	13.160	13.240	13.040	13.240	13.240	54,033,951
25 Oct 2023	13.400	13.420	12.880	13.040	13.040	150,988,534
24 Oct 2023	13.260	13.460	13.260	13.420	13.420	71,131,213
20 Oct 2023	13.640	13.700	13.380	13.440	13.440	73,087,675
19 Oct 2023	13.740	13.820	13.460	13.480	13.480	67,890,043
18 Oct 2023	13.640	13.840	13.600	13.740	13.740	82,379,097
17 Oct 2023	13.600	13.660	13.320	13.540	13.540	61,616,973
16 Oct 2023	13.740	13.840	13.480	13.540	13.540	79,557,583
13 Oct 2023	13.360	13.580	13.360	13.520	13.520	48,667,567
12 Oct 2023	13.580	13.620	13.300	13.520	13.520	107,615,649
11 Oct 2023	13.600	13.780	13.540	13.660	13.660	66,343,042
10 Oct 2023	13.640	13.760	13.440	13.520	13.520	82,671,734
09 Oct 2023	13.380	13.760	13.320	13.400	13.400	48,798,084
06 Oct 2023	13.080	13.180	13.000	13.100	13.100	22,657,660
05 Oct 2023	13.000	13.120	12.920	13.120	13.120	30,610,508
04 Oct 2023	13.360	13.360	13.080	13.180	13.180	28,628,321
03 Oct 2023	13.660	13.680	13.300	13.360	13.360	30,440,873
29 Sept 2023	13.820	13.940	13.760	13.780	13.780	26,369,256
28 Sept 2023	13.940	14.040	13.640	13.800	13.800	86,194,573
27 Sept 2023	13.380	13.620	13.380	13.600	13.600	57,721,921
26 Sept 2023	13.580	13.640	13.340	13.400	13.400	67,969,518
25 Sept 2023	13.520	13.820	13.500	13.580	13.580	67,118,920
22 Sept 2023	13.660	13.740	13.440	13.720	13.720	66,238,323
21 Sept 2023	13.760	13.840	13.620	13.700	13.700	62,781,266
20 Sept 2023	13.780	13.900	13.740	13.840	13.840	44,052,524
19 Sept 2023	13.800	14.020	13.740	13.780	13.780	89,507,124
18 Sept 2023	13.800	13.880	13.640	13.740	13.740	68,040,926
15 Sept 2023	13.980	14.280	13.700	13.740	13.740	118,359,229
14 Sept 2023	13.220	13.880	13.220	13.800	13.800	128,992,742
13 Sept 2023	13.360	13.520	13.100	13.140	13.140	92,415,689
12 Sept 2023	13.300	13.380	13.060	13.120	13.120	100,470,189
11 Sept 2023	13.540	13.560	13.260	13.340	13.340	66,317,152
07 Sept 2023	13.600	13.740	13.440	13.480	13.480	136,280,335
07 Sept 2023	0.59 Dividend
06 Sept 2023	13.840	14.040	13.760	14.000	13.410	141,401,031
05 Sept 2023	13.860	13.860	13.620	13.700	13.123	80,521,271
04 Sept 2023	13.540	13.860	13.520	13.840	13.257	147,793,580
31 Aug 2023	13.200	13.400	13.140	13.380	12.816	69,222,995
30 Aug 2023	13.140	13.200	13.080	13.200	12.644	73,986,885
29 Aug 2023	13.020	13.160	12.980	13.080	12.529	74,609,901
28 Aug 2023	13.100	13.260	12.880	12.900	12.356	100,475,997
25 Aug 2023	12.840	13.040	12.840	12.980	12.433	76,326,185
24 Aug 2023	12.780	12.940	12.700	12.920	12.376	62,051,397
23 Aug 2023	12.700	12.940	12.640	12.720	12.184	50,190,734
22 Aug 2023	12.620	12.840	12.620	12.720	12.184	65,758,530
21 Aug 2023	12.780	12.860	12.620	12.700	12.165	50,163,655
18 Aug 2023	12.860	13.040	12.740	12.760	12.222	85,503,772
17 Aug 2023	12.500	12.820	12.440	12.740	12.203	60,231,930
16 Aug 2023	12.620	12.740	12.520	12.620	12.088	73,607,734
15 Aug 2023	13.020	13.020	12.740	12.800	12.261	65,770,951
14 Aug 2023	13.000	13.080	12.860	13.000	12.452	68,614,525
11 Aug 2023	12.880	13.100	12.880	13.080	12.529	97,606,986
10 Aug 2023	12.860	13.040	12.820	13.000	12.452	103,823,727
09 Aug 2023	12.660	12.840	12.560	12.780	12.241	56,568,087
08 Aug 2023	12.720	12.800	12.520	12.640	12.107	70,548,363
07 Aug 2023	12.380	12.720	12.360	12.600	12.069	77,795,948
04 Aug 2023	12.420	12.600	12.260	12.280	11.762	80,633,686
03 Aug 2023	12.400	12.500	12.180	12.180	11.667	60,664,003
02 Aug 2023	12.800	12.800	12.380	12.380	11.858	69,389,677
01 Aug 2023	12.720	12.860	12.620	12.720	12.184	66,947,342
31 Jul 2023	12.500	12.740	12.380	12.580	12.050	86,770,468
28 Jul 2023	12.420	12.520	12.280	12.420	11.897	64,133,217
27 Jul 2023	12.360	12.480	12.340	12.380	11.858	50,306,760
26 Jul 2023	12.340	12.420	12.220	12.320	11.801	50,652,769
25 Jul 2023	12.320	12.580	12.260	12.340	11.820	86,625,445
24 Jul 2023	12.260	12.320	12.060	12.060	11.552	56,938,082
21 Jul 2023	12.240	12.300	12.160	12.240	11.724	27,152,505
20 Jul 2023	12.280	12.360	12.160	12.260	11.743	37,060,227
19 Jul 2023	12.200	12.360	12.180	12.260	11.743	44,732,206
18 Jul 2023	12.160	12.260	12.040	12.120	11.609	44,777,198
14 Jul 2023	12.280	12.400	12.200	12.260	11.743	68,727,865
13 Jul 2023	12.080	12.300	12.060	12.200	11.686	73,773,172
12 Jul 2023	11.980	12.140	11.920	12.060	11.552	82,672,914
11 Jul 2023	11.680	11.920	11.640	11.780	11.284	76,551,219
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,788.37+133.98(+0.35%)

CMC Crypto 200802.76+11.20(+1.41%)

CNOOC Limited (0883.HK)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,788.37
+133.98(+0.35%)

CMC Crypto 200
802.76
+11.20(+1.41%)