HKSE - Delayed Quote
HKD
CNOOC Limited (0883.HK)
24.700
+0.700
(+2.92%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.080
24.800
23.940
24.700
24.700
83,223,123
Oct 29, 2026
24.100
24.440
23.940
24.000
24.000
74,699,434
Oct 28, 2026
24.080
24.140
23.520
24.020
24.020
71,933,856
Oct 27, 2026
23.800
24.220
23.700
24.200
24.200
61,368,568
Oct 26, 2026
23.120
23.980
23.060
23.940
23.940
81,231,328
Oct 23, 2026
23.500
23.520
23.060
23.120
23.120
93,120,199
Oct 22, 2026
23.920
24.060
22.840
23.360
23.360
160,812,123
Oct 21, 2026
24.440
24.440
23.520
23.920
23.920
97,177,088
Oct 20, 2026
24.200
24.680
24.140
24.220
24.220
144,879,266
Oct 16, 2026
24.360
24.580
23.880
23.960
23.960
50,259,978
Oct 15, 2026
24.760
24.800
23.700
24.200
24.200
130,538,028
Oct 14, 2026
24.400
24.940
24.360
24.720
24.720
89,138,569
Oct 13, 2026
24.140
24.380
23.980
24.280
24.280
86,460,295
Oct 12, 2026
23.900
24.180
23.680
24.140
24.140
74,708,197
Oct 9, 2026
24.200
24.300
23.620
23.900
23.900
89,707,243
Oct 8, 2026
23.620
24.400
23.620
24.040
24.040
79,504,694
Oct 7, 2026
23.500
23.620
23.420
23.520
23.520
4,136,233
Oct 6, 2026
23.480
23.720
23.440
23.440
23.440
4,899,350
Oct 5, 2026
23.300
23.520
23.280
23.420
23.420
9,661,717
Oct 2, 2026
23.960
23.960
23.440
23.520
23.520
16,268,035
Sep 30, 2026
23.480
24.100
23.400
23.960
23.960
67,435,525
Sep 29, 2026
23.860
23.940
23.500
23.700
23.700
54,258,911
Sep 28, 2026
23.620
24.140
23.520
23.680
23.680
93,494,188
Sep 25, 2026
23.600
23.820
23.260
23.400
23.400
18,026,497
Sep 24, 2026
23.500
24.000
23.480
23.840
23.840
44,277,782
Sep 23, 2026
23.440
23.700
23.300
23.340
23.340
37,528,794
Sep 22, 2026
23.800
23.800
23.280
23.680
23.680
104,433,836
Sep 21, 2026
23.340
23.960
23.280
23.940
23.940
46,643,730
Sep 18, 2026
23.860
23.900
23.500
23.600
23.600
49,515,676
Sep 17, 2026
23.980
24.100
23.720
23.880
23.880
69,712,888
Sep 16, 2026
24.700
24.980
24.160
24.360
24.360
59,272,481
Sep 15, 2026
24.600
24.720
24.260
24.480
24.480
52,335,328
Sep 14, 2026
24.520
24.860
24.340
24.460
24.460
61,329,505
Sep 11, 2026
25.400
25.400
24.280
24.380
24.380
87,290,204
Sep 10, 2026
0.94
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
25.240
25.420
24.880
25.020
25.020
61,330,900
Sep 9, 2026
26.000
26.000
25.680
25.820
24.880
79,570,411
Sep 8, 2026
24.880
26.000
24.840
25.860
24.919
107,258,270
Sep 7, 2026
25.060
25.120
24.640
24.880
23.974
56,129,163
Sep 4, 2026
24.800
25.220
24.800
25.060
24.148
57,971,398
Sep 3, 2026
25.160
25.280
24.660
24.740
23.839
36,210,406
Sep 2, 2026
25.560
25.660
24.920
25.020
24.109
48,390,062
Sep 1, 2026
25.460
25.600
25.000
25.060
24.148
46,433,741
Aug 31, 2026
25.400
25.660
25.300
25.300
24.379
42,894,143
Aug 28, 2026
25.000
25.560
24.900
25.440
24.514
48,704,241
Aug 27, 2026
24.800
25.300
24.760
25.120
24.205
62,542,266
Aug 26, 2026
24.620
25.140
24.360
24.920
24.013
81,532,492
Aug 25, 2026
25.400
25.540
25.060
25.120
24.205
42,255,503
Aug 24, 2026
24.940
25.500
24.860
25.400
24.475
59,516,954
Aug 21, 2026
24.720
25.180
24.700
25.180
24.263
69,928,959
Aug 20, 2026
24.400
24.800
24.200
24.660
23.762
52,849,248
Aug 19, 2026
24.600
24.800
24.180
24.460
23.570
43,129,372
Aug 18, 2026
24.160
24.660
24.080
24.420
23.531
74,838,852
Aug 17, 2026
23.840
24.300
23.840
23.920
23.049
38,850,073
Aug 14, 2026
23.620
23.960
23.440
23.820
22.953
30,333,866
Aug 13, 2026
23.640
24.100
23.420
23.860
22.991
44,862,368
Aug 12, 2026
24.180
24.180
23.800
23.960
23.088
31,708,759
Aug 11, 2026
23.860
24.460
23.760
24.240
23.358
79,197,736
Aug 10, 2026
23.520
23.720
23.260
23.400
22.548
40,294,974
Aug 7, 2026
22.940
23.360
22.900
23.260
22.413
68,081,143
Aug 6, 2026
22.680
22.960
22.520
22.700
21.874
70,718,846
Aug 5, 2026
23.200
23.300
22.740
22.960
22.124
112,853,000
Aug 4, 2026
23.600
23.820
23.360
23.580
22.722
48,769,813
Aug 3, 2026
23.360
23.860
23.360
23.740
22.876
54,447,012
Jul 31, 2026
23.880
24.120
23.660
23.820
22.953
50,777,375
Jul 30, 2026
23.800
24.400
23.720
24.180
23.300
92,366,391
Jul 29, 2026
23.100
23.680
23.000
23.500
22.644
80,383,898
Jul 28, 2026
22.880
23.200
22.580
22.980
22.143
103,115,194
Jul 27, 2026
22.780
23.380
22.760
23.200
22.355
96,872,154
Jul 24, 2026
24.440
24.640
23.440
23.560
22.702
97,623,407
Jul 23, 2026
24.140
24.320
23.920
24.220
23.338
62,811,921
Jul 22, 2026
23.800
24.120
23.540
24.100
23.223
79,541,529
Jul 21, 2026
23.800
23.840
23.060
23.500
22.644
68,783,946
Jul 20, 2026
23.200
24.280
23.200
23.900
23.030
135,890,783
Jul 17, 2026
22.900
23.000
22.360
22.720
21.893
60,100,336
Jul 16, 2026
22.820
23.080
22.800
22.880
22.047
54,298,555
Jul 15, 2026
22.760
23.100
22.360
22.900
22.066
89,396,295
Jul 14, 2026
22.800
23.040
22.500
22.800
21.970
87,387,288
Jul 13, 2026
22.200
22.340
21.940
22.260
21.450
51,143,717
Jul 10, 2026
21.760
21.960
21.260
21.820
21.026
50,938,816
Jul 9, 2026
22.080
22.400
21.680
21.800
21.006
61,346,565
Jul 8, 2026
21.600
22.280
21.540
21.780
20.987
82,081,421
Jul 7, 2026
21.140
21.260
20.780
21.100
20.332
43,738,516
Jul 6, 2026
21.100
21.240
20.720
21.040
20.274
72,475,046
Jul 3, 2026
20.600
21.300
20.560
21.180
20.409
67,465,854
Jul 2, 2026
20.040
20.400
19.920
20.400
19.657
83,097,836
Jun 30, 2026
21.120
21.120
20.160
20.320
19.580
93,656,662
Jun 29, 2026
21.080
21.320
20.720
21.080
20.313
84,288,812
Jun 26, 2026
21.500
21.500
20.820
20.860
20.101
79,967,735
Jun 25, 2026
21.500
21.660
21.000
21.220
20.447
145,439,996
Jun 24, 2026
21.900
22.000
21.680
21.820
21.026
42,066,412
Jun 23, 2026
22.500
22.640
21.520
21.900
21.103
76,882,301
Jun 22, 2026
22.500
22.880
21.960
22.200
21.392
103,528,687
Jun 18, 2026
22.800
22.880
21.960
22.380
21.565
135,613,995
Jun 17, 2026
23.240
23.460
22.620
22.840
22.008
161,471,341
Jun 16, 2026
24.080
24.260
23.240
23.580
22.722
114,726,492
Jun 15, 2026
24.160
24.860
24.020
24.200
23.319
162,984,344
Jun 12, 2026
24.500
24.980
24.220
24.920
24.013
87,623,138
Jun 11, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
25.660
25.860
24.420
24.720
23.820
138,730,609
Jun 10, 2026
26.520
26.660
25.200
25.560
24.099
149,937,593
Jun 9, 2026
26.660
27.040
26.480
26.700
25.174
80,163,810
Jun 8, 2026
26.460
27.280
26.380
27.060
25.514
81,041,375
Jun 5, 2026
26.980
27.200
26.540
26.540
25.023
74,271,346
Jun 4, 2026
27.300
27.300
26.700
27.020
25.476
58,134,257
Jun 3, 2026
27.360
27.620
26.920
27.260
25.702
77,362,920
Jun 2, 2026
27.100
27.400
27.000
27.360
25.797
95,119,288
Jun 1, 2026
26.240
27.080
26.240
26.700
25.174
85,992,482
May 29, 2026
26.000
26.460
26.000
26.400
24.891
85,073,696
May 28, 2026
26.200
26.260
25.900
26.160
24.665
83,248,483
May 27, 2026
26.700
26.800
25.920
26.320
24.816
150,368,903
May 26, 2026
26.520
27.300
26.380
26.920
25.382
176,480,205
May 22, 2026
27.300
27.760
26.840
27.440
25.872
63,188,742
May 21, 2026
27.200
27.540
26.620
27.300
25.740
128,944,544
May 20, 2026
27.600
28.280
27.420
27.800
26.211
108,804,530
May 19, 2026
26.800
27.560
26.620
27.560
25.985
108,035,077
May 18, 2026
26.900
27.200
26.600
26.760
25.231
104,347,672
May 15, 2026
26.480
26.680
26.240
26.420
24.910
60,215,861
May 14, 2026
26.620
26.660
26.140
26.360
24.854
65,055,796
May 13, 2026
27.020
27.220
26.340
26.620
25.099
72,558,965
May 12, 2026
26.660
27.200
26.400
26.920
25.382
64,783,218
May 11, 2026
26.740
26.880
26.320
26.600
25.080
62,998,805
May 8, 2026
26.620
26.800
26.240
26.440
24.929
88,169,104
May 7, 2026
27.280
27.560
26.220
26.420
24.910
187,829,060
May 6, 2026
28.100
28.380
27.360
28.040
26.438
120,976,147
May 5, 2026
28.700
29.060
28.460
28.560
26.928
11,021,863
May 4, 2026
29.000
29.220
28.440
28.620
26.985
29,362,424
Apr 30, 2026
29.600
29.800
29.080
29.380
27.701
97,951,658
Apr 29, 2026
28.900
29.640
28.900
29.380
27.701
130,512,559
Apr 28, 2026
28.240
29.140
28.200
28.980
27.324
107,252,832
Apr 27, 2026
28.160
28.520
27.700
28.440
26.815
85,692,084
Apr 24, 2026
27.720
28.180
27.720
27.900
26.306
88,350,394
Apr 23, 2026
27.000
27.760
26.740
27.660
26.079
110,717,209
Apr 22, 2026
26.640
26.980
26.520
26.880
25.344
66,284,987
Apr 21, 2026
26.500
26.660
26.380
26.600
25.080
75,901,738
Apr 20, 2026
26.580
26.980
26.240
26.320
24.816
173,991,991
Apr 17, 2026
26.700
27.080
26.380
26.980
25.438
79,908,308
Apr 16, 2026
26.340
26.980
26.140
26.700
25.174
78,128,787
Apr 15, 2026
26.180
26.520
25.620
26.220
24.722
151,248,037
Apr 14, 2026
26.360
26.780
26.040
26.600
25.080
82,923,166
Apr 13, 2026
26.960
27.160
26.480
26.640
25.118
91,339,538
Apr 10, 2026
26.540
26.640
26.200
26.520
25.005
81,811,627
Apr 9, 2026
26.460
26.660
26.160
26.660
25.137
120,504,436
Apr 8, 2026
25.600
26.500
25.600
26.120
24.627
244,354,420
Apr 2, 2026
27.000
28.000
26.880
27.020
25.476
182,899,200
Apr 1, 2026
27.320
27.820
26.440
26.960
25.419
309,772,255
Mar 31, 2026
28.980
29.160
27.580
28.000
26.400
221,374,233
Mar 30, 2026
29.640
29.820
28.540
28.900
27.249
145,669,040
Mar 27, 2026
29.000
29.420
28.580
29.060
27.399
113,686,050
Mar 26, 2026
28.760
29.360
28.160
29.220
27.550
155,365,883
Mar 25, 2026
28.500
28.780
27.380
28.500
26.871
291,014,529
Mar 24, 2026
29.900
30.380
29.120
29.440
27.758
249,877,481
Mar 23, 2026
30.380
30.980
29.820
30.500
28.757
250,405,146
Mar 20, 2026
28.880
30.380
28.720
30.380
28.644
256,680,801
Mar 19, 2026
29.020
29.740
29.020
29.580
27.890
223,646,829
Mar 18, 2026
28.600
28.880
27.540
28.300
26.683
185,444,877
Mar 17, 2026
29.180
29.580
28.200
28.800
27.154
222,580,435
Mar 16, 2026
29.640
30.040
28.600
29.440
27.758
193,662,844
Mar 13, 2026
29.500
29.920
28.920
29.760
28.059
189,076,083
Mar 12, 2026
28.580
29.480
28.540
29.100
27.437
259,943,534
Mar 11, 2026
26.900
28.400
26.860
28.060
26.457
272,616,125
Mar 10, 2026
26.240
27.340
26.100
27.060
25.514
188,168,976
Mar 9, 2026
28.760
28.860
27.320
27.500
25.929
455,872,203
Mar 6, 2026
26.900
27.180
26.160
26.620
25.099
134,709,441
Mar 5, 2026
26.880
27.740
26.220
26.860
25.325
218,901,181
Mar 4, 2026
27.440
27.460
25.880
27.080
25.533
259,573,182
Mar 3, 2026
26.800
28.120
26.760
27.600
26.023
440,535,736
Mar 2, 2026
26.600
26.880
25.760
26.740
25.212
435,928,564
Feb 27, 2026
24.600
25.320
24.300
25.320
23.873
71,881,030
Feb 26, 2026
25.420
25.420
24.620
24.660
23.251
108,450,477
Feb 25, 2026
25.820
25.900
25.260
25.480
24.024
68,302,560
Feb 24, 2026
25.720
25.940
25.420
25.580
24.118
80,946,824
Feb 23, 2026
25.660
26.060
25.620
25.840
24.363
22,749,224
Feb 20, 2026
25.700
26.160
25.680
25.700
24.231
52,117,951
Feb 16, 2026
25.320
25.320
25.320
25.320
23.873
-
Feb 13, 2026
24.740
24.740
24.120
24.240
22.855
70,494,670
Feb 12, 2026
24.880
25.400
24.820
25.120
23.685
85,011,300
Feb 11, 2026
24.700
24.880
24.360
24.800
23.383
53,342,908
Feb 10, 2026
24.160
24.740
24.080
24.640
23.232
78,129,369
Feb 9, 2026
24.200
24.240
23.840
24.000
22.629
63,273,650
Feb 6, 2026
23.100
24.140
22.860
24.020
22.647
89,685,986
Feb 5, 2026
23.860
23.960
23.260
23.580
22.233
62,143,315
Feb 4, 2026
23.820
23.980
23.220
23.680
22.327
85,241,027
Feb 3, 2026
23.220
23.560
23.000
23.360
22.025
70,798,156
Feb 2, 2026
23.640
24.100
22.860
23.220
21.893
165,500,833
Jan 30, 2026
25.320
25.380
23.800
24.380
22.987
176,766,138
Jan 29, 2026
24.800
25.580
24.740
24.980
23.553
203,806,344
Jan 28, 2026
23.860
25.040
23.840
24.660
23.251
238,851,458
Jan 27, 2026
23.260
23.720
23.140
23.520
22.176
95,688,842
Jan 26, 2026
22.900
23.580
22.840
23.340
22.006
156,481,447
Jan 23, 2026
22.600
22.820
22.220
22.440
21.158
77,490,762
Jan 22, 2026
22.300
22.980
22.300
22.740
21.441
118,343,287
Jan 21, 2026
21.520
22.240
21.520
22.180
20.913
81,575,202
Jan 20, 2026
21.760
22.040
21.520
21.520
20.290
65,794,797
Jan 19, 2026
21.620
22.160
21.620
21.900
20.649
56,876,139
Jan 16, 2026
22.000
22.180
21.500
21.800
20.554
100,481,270
Jan 15, 2026
21.700
22.320
21.700
22.200
20.931
141,110,749
Jan 14, 2026
21.660
22.040
21.620
21.660
20.422
94,114,154
Jan 13, 2026
21.040
21.560
21.020
21.480
20.253
94,691,043
Jan 12, 2026
21.240
21.280
20.840
20.940
19.743
62,847,741
Jan 9, 2026
21.060
21.240
20.860
20.940
19.743
75,558,950
Jan 8, 2026
20.600
20.780
20.540
20.680
19.498
51,386,447
Jan 7, 2026
21.100
21.140
20.620
20.660
19.479
115,386,041
Jan 6, 2026
21.300
21.640
21.100
21.300
20.083
84,628,348
Jan 5, 2026
21.280
21.320
20.820
21.140
19.932
195,564,660
Jan 2, 2026
21.300
21.860
21.300
21.860
20.611
25,115,214
Dec 31, 2025
21.280
21.280
21.280
21.280
20.064
-
Dec 30, 2025
20.720
21.700
20.720
21.460
20.234
113,278,941
Dec 29, 2025
20.540
21.060
20.460
20.640
19.461
73,903,225
Dec 24, 2025
20.600
20.600
20.600
20.600
19.423
-
Dec 23, 2025
21.000
21.000
20.520
20.560
19.385
60,932,145
Dec 22, 2025
20.520
20.860
20.280
20.800
19.611
84,016,400
Dec 19, 2025
20.480
20.500
20.200
20.380
19.215
45,906,018
Dec 18, 2025
20.220
20.480
20.020
20.360
19.197
68,163,406
Dec 17, 2025
19.950
20.180
19.920
20.160
19.008
94,180,175
Dec 16, 2025
20.640
20.720
20.100
20.200
19.046
86,139,772
Dec 15, 2025
20.860
21.000
20.560
20.680
19.498
68,991,743
Dec 12, 2025
21.000
21.020
20.800
20.880
19.687
62,146,771
Dec 11, 2025
21.100
21.400
20.880
20.900
19.706
56,702,896
Dec 10, 2025
21.060
21.140
20.960
21.020
19.819
72,788,526
Dec 9, 2025
21.520
21.560
21.000
21.060
19.857
74,162,041
Dec 8, 2025
22.140
22.240
21.580
21.580
20.347
51,238,897
Dec 5, 2025
21.860
22.120
21.800
22.080
20.818
44,802,686
Dec 4, 2025
21.800
22.080
21.700
21.900
20.649
36,696,875
Dec 3, 2025
21.860
21.940
21.680
21.700
20.460
29,214,615
Dec 2, 2025
21.480
22.120
21.400
21.840
20.592
59,144,467
Dec 1, 2025
21.160
21.580
21.160
21.440
20.215
64,238,964
Nov 28, 2025
21.500
21.500
21.140
21.180
19.970
28,275,797
Nov 27, 2025
21.100
21.520
21.000
21.340
20.121
45,461,194
Nov 26, 2025
21.300
21.500
21.020
21.060
19.857
50,436,893
Nov 25, 2025
21.380
21.460
21.100
21.240
20.026
69,971,678
Nov 24, 2025
21.640
21.820
20.840
21.220
20.007
112,299,190
Nov 21, 2025
21.800
21.860
21.440
21.540
20.309
77,247,371
Nov 20, 2025
21.920
22.160
21.840
21.960
20.705
34,452,171
Nov 19, 2025
21.800
22.480
21.800
22.060
20.799
56,569,163
Nov 18, 2025
22.440
22.440
21.540
21.800
20.554
113,152,164
Nov 17, 2025
22.300
22.840
22.200
22.500
21.214
57,034,049
Nov 14, 2025
22.420
22.840
22.360
22.400
21.120
54,241,020
Nov 13, 2025
22.400
22.640
22.160
22.480
21.195
91,265,992
Nov 12, 2025
22.660
23.300
22.620
22.940
21.629
135,487,712
Nov 11, 2025
22.460
22.500
21.980
22.380
21.101
85,585,363
Nov 10, 2025
21.280
22.480
21.280
22.440
21.158
185,602,960
Nov 7, 2025
20.800
21.260
20.800
21.180
19.970
102,323,152
Nov 6, 2025
20.340
20.900
20.300
20.880
19.687
81,539,655
Nov 5, 2025
20.220
20.460
20.120
20.340
19.178
74,097,866
Nov 4, 2025
20.480
20.860
20.380
20.400
19.234
127,851,220
Nov 3, 2025
19.980
20.660
19.980
20.460
19.291
176,823,885
Oct 31, 2025
20.000
20.140
19.740
19.770
18.640
85,230,537
Oct 30, 2025
20.000
20.200
19.960
20.020
18.876
118,660,843
