Yahoo

Mail

Singapore markets open in 20 minutes

Straits Times Index
3,120.24
+24.65(+0.80%)
S&P 500
3,825.33
+39.95(+1.06%)
Dow
31,097.26
+321.86(+1.05%)
Nasdaq
11,127.84
+99.14(+0.90%)
BTC-USD
20,349.47
+1,103.88(+5.74%)
CMC Crypto 200
441.64
+21.50(+5.12%)

WEALTH

World's richest billionaires lose US$1.4 trillion in worst half ever

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jul 2022	10.340	10.580	10.240	10.280	10.280	76,835,487
30 Jun 2022	10.300	10.540	10.260	10.360	10.360	110,008,265
29 Jun 2022	10.500	10.700	10.360	10.440	10.440	98,753,145
28 Jun 2022	10.360	10.540	10.300	10.480	10.480	144,296,803
27 Jun 2022	9.950	10.180	9.920	10.120	10.120	115,314,886
24 Jun 2022	9.960	10.060	9.760	9.860	9.860	188,768,219
23 Jun 2022	9.890	10.100	9.840	10.000	10.000	126,925,292
22 Jun 2022	10.240	10.300	9.800	9.830	9.830	179,566,442
21 Jun 2022	10.220	10.400	10.080	10.220	10.220	88,127,334
20 Jun 2022	10.220	10.240	9.890	10.140	10.140	317,094,884
17 Jun 2022	10.600	10.780	10.380	10.520	10.520	159,833,418
16 Jun 2022	10.960	11.040	10.500	10.600	10.600	207,014,065
15 Jun 2022	11.180	11.340	10.880	11.020	11.020	129,549,300
14 Jun 2022	11.140	11.400	11.080	11.180	11.180	130,900,033
13 Jun 2022	11.180	11.360	11.000	11.280	11.280	162,343,672
10 Jun 2022	11.320	11.620	11.260	11.380	11.380	137,535,856
09 Jun 2022	11.640	11.640	11.420	11.420	11.420	235,830,282
09 Jun 2022	1.18 Dividend
08 Jun 2022	12.200	12.420	12.160	12.360	11.180	247,703,049
07 Jun 2022	12.180	12.260	12.060	12.100	10.945	144,130,860
06 Jun 2022	12.320	12.420	12.140	12.200	11.035	122,265,684
02 Jun 2022	12.040	12.120	11.880	12.040	10.891	108,802,009
01 Jun 2022	12.240	12.460	12.140	12.200	11.035	98,647,767
31 May 2022	12.300	12.540	12.280	12.420	11.234	131,295,054
30 May 2022	12.180	12.400	12.100	12.160	10.999	184,018,647
27 May 2022	11.760	12.180	11.760	12.000	10.854	270,348,638
26 May 2022	11.500	11.640	11.420	11.600	10.493	130,457,553
25 May 2022	11.280	11.540	11.260	11.420	10.330	150,191,503
24 May 2022	11.420	11.460	11.060	11.220	10.149	131,286,010
23 May 2022	11.180	11.480	11.180	11.300	10.221	131,146,571
20 May 2022	10.940	11.240	10.920	11.140	10.076	118,841,611
19 May 2022	10.820	10.940	10.720	10.820	9.787	154,404,453
18 May 2022	11.060	11.240	10.980	11.080	10.022	120,128,691
17 May 2022	10.840	11.040	10.800	10.980	9.932	163,280,181
16 May 2022	10.880	10.900	10.560	10.680	9.660	154,923,251
13 May 2022	10.680	10.840	10.620	10.660	9.642	121,719,921
12 May 2022	10.680	10.780	10.480	10.520	9.516	129,288,532
11 May 2022	10.400	10.680	10.360	10.520	9.516	104,241,104
10 May 2022	10.220	10.580	10.200	10.520	9.516	218,945,416
06 May 2022	10.880	11.180	10.840	10.900	9.859	108,689,763
05 May 2022	11.200	11.320	11.020	11.020	9.968	163,905,304
04 May 2022	11.080	11.160	10.920	10.940	9.896	53,091,108
03 May 2022	11.180	11.220	10.940	11.100	10.040	66,834,781
29 Apr 2022	11.560	11.640	11.140	11.220	10.149	201,946,219
28 Apr 2022	10.500	10.900	10.300	10.840	9.805	110,730,974
27 Apr 2022	9.940	10.620	9.710	10.460	9.461	234,367,331
26 Apr 2022	10.120	10.220	9.720	9.800	8.864	211,043,263
25 Apr 2022	10.800	10.820	10.060	10.200	9.226	256,733,004
22 Apr 2022	10.620	11.220	10.600	11.000	9.950	140,090,776
21 Apr 2022	11.220	11.640	10.700	10.880	9.841	240,126,014
20 Apr 2022	11.400	11.540	11.080	11.160	10.095	146,478,694
19 Apr 2022	11.520	11.820	11.380	11.640	10.529	123,329,852
14 Apr 2022	11.560	11.780	11.540	11.560	10.456	105,477,409
13 Apr 2022	11.260	11.640	11.180	11.460	10.366	171,338,950
12 Apr 2022	11.180	11.280	10.700	11.060	10.004	161,005,524
11 Apr 2022	11.400	11.720	11.140	11.160	10.095	162,780,237
08 Apr 2022	11.320	11.780	11.320	11.660	10.547	154,313,976
07 Apr 2022	11.520	11.820	11.220	11.360	10.275	187,666,963
06 Apr 2022	11.120	11.840	11.100	11.700	10.583	274,800,313
04 Apr 2022	11.100	11.180	10.940	11.120	10.058	55,142,867
01 Apr 2022	10.560	11.020	10.500	10.940	9.896	93,961,726
31 Mar 2022	10.820	11.080	10.700	10.740	9.715	118,363,259
30 Mar 2022	10.920	11.200	10.840	11.120	10.058	177,068,205
29 Mar 2022	10.700	11.020	10.500	10.920	9.877	184,911,894
28 Mar 2022	10.380	10.800	10.360	10.640	9.624	215,925,163
25 Mar 2022	10.260	10.540	10.200	10.260	9.280	74,161,159
24 Mar 2022	10.360	10.600	10.320	10.340	9.353	143,334,909
23 Mar 2022	10.280	10.340	10.180	10.200	9.226	70,938,863
22 Mar 2022	10.140	10.480	10.140	10.360	9.371	187,429,654
21 Mar 2022	9.980	10.120	9.850	9.920	8.973	97,787,605
18 Mar 2022	9.660	9.950	9.650	9.840	8.901	146,137,798
17 Mar 2022	9.400	9.600	9.200	9.520	8.611	134,450,613
16 Mar 2022	8.900	9.410	8.840	9.190	8.313	181,950,448
15 Mar 2022	9.170	9.400	8.540	8.920	8.068	352,589,146
14 Mar 2022	9.600	9.740	9.290	9.470	8.566	192,456,138
11 Mar 2022	9.980	10.000	9.620	9.790	8.855	169,313,571
10 Mar 2022	9.820	10.140	9.800	10.100	9.136	149,065,777
09 Mar 2022	10.340	10.500	9.810	10.120	9.154	195,981,468
08 Mar 2022	10.600	10.760	10.040	10.180	9.208	234,703,432
07 Mar 2022	10.860	10.980	10.460	10.660	9.642	271,128,950
04 Mar 2022	10.440	10.600	10.400	10.420	9.425	139,875,552
03 Mar 2022	10.500	10.760	10.400	10.640	9.624	238,378,818
02 Mar 2022	10.220	10.540	10.220	10.360	9.371	250,143,525
01 Mar 2022	9.950	10.160	9.880	10.020	9.063	88,269,914
28 Feb 2022	9.900	10.060	9.840	9.970	9.018	117,023,032
25 Feb 2022	10.080	10.080	9.730	9.800	8.864	152,739,840
24 Feb 2022	10.000	10.200	9.980	10.120	9.154	134,472,559
23 Feb 2022	10.160	10.180	9.920	10.020	9.063	66,328,024
22 Feb 2022	10.120	10.260	10.000	10.060	9.100	135,540,995
21 Feb 2022	9.920	10.060	9.920	10.000	9.045	83,695,895
18 Feb 2022	9.830	9.940	9.770	9.870	8.928	87,094,843
17 Feb 2022	9.830	9.920	9.740	9.830	8.892	66,089,802
16 Feb 2022	9.600	9.920	9.600	9.820	8.882	93,669,208
15 Feb 2022	9.980	10.020	9.620	9.700	8.774	138,118,591
14 Feb 2022	10.160	10.460	9.950	9.960	9.009	177,664,682
11 Feb 2022	9.830	10.060	9.780	9.950	9.000	124,735,690
10 Feb 2022	9.930	9.990	9.750	9.860	8.919	112,211,401
09 Feb 2022	9.730	10.040	9.710	9.860	8.919	180,575,969
08 Feb 2022	9.860	10.000	9.700	9.790	8.855	156,433,650
07 Feb 2022	9.600	9.990	9.600	9.900	8.955	258,084,761
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.24+24.65(+0.80%)

S&P 5003,825.33+39.95(+1.06%)

Dow31,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

BTC-USD20,349.47+1,103.88(+5.74%)

CMC Crypto 200441.64+21.50(+5.12%)

World's richest billionaires lose US$1.4 trillion in worst half ever

CNOOC Limited (0883.HK)

Straits Times Index
3,120.24
+24.65(+0.80%)

S&P 500
3,825.33
+39.95(+1.06%)

Dow
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

BTC-USD
20,349.47
+1,103.88(+5.74%)

CMC Crypto 200
441.64
+21.50(+5.12%)