Skip to main content
CNOOC Limited (HKG:0883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.16
-0.34 (-1.24%)
Mar 10, 2026, 2:35 PM HKT

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202628.7628.7626.1026.78--2.62%49,607,404
Mar 9, 202628.7628.8627.3227.5027.503.31%455,872,200
Mar 6, 202626.9027.1826.1626.6226.62-0.89%134,709,400
Mar 5, 202626.8827.7426.2226.8626.86-0.81%218,901,100
Mar 4, 202627.4427.4625.8827.0827.08-1.88%259,573,100
Mar 3, 202626.8028.1226.7627.6027.603.22%440,535,700
Mar 2, 202626.6026.8825.7626.7426.745.61%435,928,500
Feb 27, 202624.6025.3224.3025.3225.322.68%71,881,030
Feb 26, 202625.4225.4224.6224.6624.66-3.22%108,450,400
Feb 25, 202625.8225.9025.2625.4825.48-0.39%68,302,560
Feb 24, 202625.7225.9425.4225.5825.58-1.01%80,946,820
Feb 23, 202625.6626.0625.6225.8425.840.54%22,749,220
Feb 20, 202625.7026.1625.6825.7025.702.23%52,117,950
Feb 16, 202624.2025.5224.2025.1425.143.71%39,791,110
Feb 13, 202624.7424.7424.1224.2424.24-3.50%70,494,670
Feb 12, 202624.8825.4024.8225.1225.121.29%85,011,300
Feb 11, 202624.7024.8824.3624.8024.800.65%53,342,900
Feb 10, 202624.1624.7424.0824.6424.642.67%78,129,360
Feb 9, 202624.2024.2423.8424.0024.00-0.08%63,273,650
Feb 6, 202623.1024.1422.8624.0224.021.87%89,685,980
Feb 5, 202623.8623.9623.2623.5823.58-0.42%62,143,310
Feb 4, 202623.8223.9823.2223.6823.681.37%85,241,020
Feb 3, 202623.2223.5623.0023.3623.360.60%70,798,150
Feb 2, 202623.6424.1022.8623.2223.22-4.76%165,500,800
Jan 30, 202625.3225.3823.8024.3824.38-2.40%176,766,100
Jan 29, 202624.8025.5824.7424.9824.981.30%203,806,300
Jan 28, 202623.8625.0423.8424.6624.664.85%238,851,400
Jan 27, 202623.2623.7223.1423.5223.520.77%95,688,840
Jan 26, 202622.9023.5822.8423.3423.344.01%156,481,400
Jan 23, 202622.6022.8222.2222.4422.44-1.32%77,490,760
Jan 22, 202622.3022.9822.3022.7422.742.52%118,343,200
Jan 21, 202621.5222.2421.5222.1822.183.07%81,575,200
Jan 20, 202621.7622.0421.5221.5221.52-1.74%65,794,790
Jan 19, 202621.6222.1621.6221.9021.900.46%56,876,130
Jan 16, 202622.0022.1821.5021.8021.80-1.80%100,481,200
Jan 15, 202621.7022.3221.7022.2022.202.49%141,110,700
Jan 14, 202621.6622.0421.6221.6621.660.84%94,114,150
Jan 13, 202621.0421.5621.0221.4821.482.58%94,691,040
Jan 12, 202621.2421.2820.8420.9420.94-62,847,740
Jan 9, 202621.0621.2420.8620.9420.941.26%75,558,950
Jan 8, 202620.6020.7820.5420.6820.680.10%51,386,440
Jan 7, 202621.1021.1420.6220.6620.66-3.00%115,386,000
Jan 6, 202621.3021.6421.1021.3021.300.76%84,628,340
Jan 5, 202621.2821.3220.8221.1421.14-3.29%195,564,600
Jan 2, 202621.3021.8621.3021.8621.862.63%25,115,210
Dec 31, 202521.4621.6821.2221.3021.30-0.75%36,812,274
Dec 30, 202520.7221.7020.7221.4621.463.97%113,278,900
Dec 29, 202520.5421.0620.4620.6420.640.19%73,903,220
Dec 24, 202520.7020.8020.5420.6020.600.19%24,740,400
Dec 23, 202521.0021.0020.5220.5620.56-1.15%60,932,140
Dec 22, 202520.5220.8620.2820.8020.802.06%84,016,400
Dec 19, 202520.4820.5020.2020.3820.380.10%45,906,010
Dec 18, 202520.2220.4820.0220.3620.360.99%68,163,400
Dec 17, 202519.9520.1819.9220.1620.16-0.20%94,180,170
Dec 16, 202520.6420.7220.1020.2020.20-2.32%86,139,770
Dec 15, 202520.8621.0020.5620.6820.68-0.96%68,991,740
Dec 12, 202521.0021.0220.8020.8820.88-0.10%62,146,770
Dec 11, 202521.1021.4020.8820.9020.90-0.57%56,702,890
Dec 10, 202521.0621.1420.9621.0221.02-0.19%72,788,520
Dec 9, 202521.5221.5621.0021.0621.06-2.41%74,162,040
Dec 8, 202522.1422.2421.5821.5821.58-2.26%51,238,890
Dec 5, 202521.8622.1221.8022.0822.080.82%44,802,680
Dec 4, 202521.8022.0821.7021.9021.900.92%36,696,870
Dec 3, 202521.8621.9421.6821.7021.70-0.64%29,214,610
Dec 2, 202521.4822.1221.4021.8421.841.87%59,144,460
Dec 1, 202521.1621.5821.1621.4421.441.23%64,238,960
Nov 28, 202521.5021.5021.1421.1821.18-0.75%28,275,790
Nov 27, 202521.1021.5221.0021.3421.341.33%45,461,190
Nov 26, 202521.3021.5021.0221.0621.06-0.85%50,436,890
Nov 25, 202521.3821.4621.1021.2421.240.09%69,971,678
Nov 24, 202521.6421.8220.8421.2221.22-1.49%112,299,100
Nov 21, 202521.8021.8621.4421.5421.54-1.91%77,247,370
Nov 20, 202521.9222.1621.8421.9621.96-0.45%34,452,170
Nov 19, 202521.8022.4821.8022.0622.061.19%56,569,160
Nov 18, 202522.4422.4421.5421.8021.80-3.11%113,152,100
Nov 17, 202522.3022.8422.2022.5022.500.45%57,034,040
Nov 14, 202522.4222.8422.3622.4022.40-0.36%54,241,020
Nov 13, 202522.4022.6422.1622.4822.48-2.01%91,265,990
Nov 12, 202522.6623.3022.6222.9422.942.50%135,487,700
Nov 11, 202522.4622.5021.9822.3822.38-0.27%85,585,360
Nov 10, 202521.2822.4821.2822.4422.445.95%185,602,900
Nov 7, 202520.8021.2620.8021.1821.181.44%102,323,100
Nov 6, 202520.3420.9020.3020.8820.882.65%81,539,650
Nov 5, 202520.2220.4620.1220.3420.34-0.29%74,097,860
Nov 4, 202520.4820.8620.3820.4020.40-0.29%127,851,200
Nov 3, 202519.9820.6619.9820.4620.463.49%176,823,800
Oct 31, 202520.0020.1419.7419.7719.77-1.25%85,230,530
Oct 30, 202520.0020.2019.9620.0220.020.35%118,660,800
Oct 28, 202520.1020.2019.9019.9519.95-0.55%71,260,220
Oct 27, 202520.0220.2419.8920.0620.060.20%100,171,500
Oct 24, 202520.1020.1619.7420.0220.020.50%91,599,060
Oct 23, 202519.8020.1619.7719.9219.922.15%171,232,100
Oct 22, 202519.3919.5319.1819.5019.500.93%157,545,900
Oct 21, 202519.0519.4719.0519.3219.321.47%99,407,570
Oct 20, 202518.8019.0418.6819.0419.042.31%132,156,300
Oct 17, 202518.8418.9618.5918.6118.61-1.85%99,747,240
Oct 16, 202518.7019.0718.7018.9618.960.85%78,016,720
Oct 15, 202518.8218.9018.6618.8018.800.91%63,052,800
Oct 14, 202518.7918.9418.6318.6318.63-1.11%101,465,100
Oct 13, 202518.4218.8418.4218.8418.84-0.11%100,552,300