Skip to main content
CNOOC Limited (HKG:0883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
28.98
+0.54 (1.90%)
Apr 28, 2026, 4:08 PM HKT

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2429.1428.2028.9828.981.90%107,252,800
Apr 27, 202628.1628.5227.7028.4428.441.94%85,692,080
Apr 24, 202627.7228.1827.7227.9027.900.87%88,350,390
Apr 23, 202627.0027.7626.7427.6627.662.90%110,717,200
Apr 22, 202626.6426.9826.5226.8826.881.05%66,284,980
Apr 21, 202626.5026.6626.3826.6026.601.06%75,901,730
Apr 20, 202626.5826.9826.2426.3226.32-2.45%173,991,900
Apr 17, 202626.7027.0826.3826.9826.981.05%79,908,300
Apr 16, 202626.3426.9826.1426.7026.701.83%78,128,780
Apr 15, 202626.1826.5225.6226.2226.22-1.43%151,248,000
Apr 14, 202626.3626.7826.0426.6026.60-0.15%82,923,160
Apr 13, 202626.9627.1626.4826.6426.640.45%91,339,530
Apr 10, 202626.5426.6426.2026.5226.52-0.53%81,811,620
Apr 9, 202626.4626.6626.1626.6626.662.07%120,504,400
Apr 8, 202625.6026.5025.6026.1226.12-3.33%244,354,400
Apr 2, 202627.0028.0026.8827.0227.020.22%182,899,200
Apr 1, 202627.3227.8226.4426.9626.96-3.71%309,772,200
Mar 31, 202628.9829.1627.5828.0028.00-3.11%221,374,200
Mar 30, 202629.6429.8228.5428.9028.90-0.55%145,669,000
Mar 27, 202629.0029.4228.5829.0629.06-0.55%113,686,000
Mar 26, 202628.7629.3628.1629.2229.222.53%155,365,800
Mar 25, 202628.5028.7827.3828.5028.50-3.19%291,014,500
Mar 24, 202629.9030.3829.1229.4429.44-3.48%249,877,400
Mar 23, 202630.3830.9829.8230.5030.500.39%250,405,100
Mar 20, 202628.8830.3828.7230.3830.382.70%256,680,800
Mar 19, 202629.0229.7429.0229.5829.584.52%223,646,800
Mar 18, 202628.6028.8827.5428.3028.30-1.74%185,444,800
Mar 17, 202629.1829.5828.2028.8028.80-2.17%222,580,400
Mar 16, 202629.6430.0428.6029.4429.44-1.08%193,662,800
Mar 13, 202629.5029.9228.9229.7629.762.27%189,076,000
Mar 12, 202628.5829.4828.5429.1029.103.71%259,943,500
Mar 11, 202626.9028.4026.8628.0628.063.70%272,616,100
Mar 10, 202626.2427.3426.1027.0627.06-1.60%188,168,900
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