CNOOC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 7.660 | 7.850 | 7.640 | 7.780 | 4.825 | 47,002,699 |
| 2021-11-30 | 7.750 | 7.760 | 7.550 | 7.660 | 4.750 | 80,415,961 |
| 2021-11-29 | 7.680 | 7.840 | 7.650 | 7.750 | 4.806 | 73,879,266 |
| 2021-11-26 | 7.890 | 7.890 | 7.750 | 7.780 | 4.825 | 84,904,719 |
| 2021-11-25 | 7.960 | 8.000 | 7.830 | 7.950 | 4.930 | 56,266,246 |
| 2021-11-24 | 8.000 | 8.050 | 7.920 | 7.950 | 4.930 | 49,324,648 |
| 2021-11-23 | 7.980 | 7.990 | 7.870 | 7.910 | 4.905 | 78,323,445 |
| 2021-11-22 | 8.080 | 8.120 | 7.900 | 7.960 | 4.936 | 103,758,898 |
| 2021-11-19 | 8.080 | 8.170 | 8.030 | 8.100 | 5.023 | 38,136,273 |
| 2021-11-18 | 8.070 | 8.130 | 8.050 | 8.060 | 4.998 | 39,210,527 |
| 2021-11-17 | 8.170 | 8.170 | 8.090 | 8.120 | 5.036 | 39,367,969 |
| 2021-11-16 | 8.080 | 8.210 | 8.080 | 8.170 | 5.067 | 51,791,488 |
| 2021-11-15 | 8.240 | 8.240 | 8.080 | 8.120 | 5.036 | 39,851,039 |
| 2021-11-12 | 8.130 | 8.230 | 8.100 | 8.150 | 5.054 | 48,846,961 |
| 2021-11-11 | 8.120 | 8.160 | 8.040 | 8.130 | 5.042 | 77,802,633 |
| 2021-11-10 | 8.260 | 8.290 | 8.110 | 8.200 | 5.085 | 37,393,578 |
| 2021-11-09 | 8.260 | 8.280 | 8.180 | 8.180 | 5.073 | 27,024,820 |
| 2021-11-08 | 8.160 | 8.280 | 8.150 | 8.210 | 5.092 | 47,896,020 |
| 2021-11-05 | 8.220 | 8.280 | 8.080 | 8.160 | 5.060 | 75,728,359 |
| 2021-11-04 | 8.320 | 8.370 | 8.260 | 8.340 | 5.172 | 49,281,809 |
| 2021-11-03 | 8.400 | 8.500 | 8.400 | 8.410 | 5.216 | 36,130,312 |
| 2021-11-02 | 8.640 | 8.700 | 8.410 | 8.470 | 5.253 | 43,866,008 |
| 2021-11-01 | 8.550 | 8.650 | 8.440 | 8.540 | 5.296 | 40,547,539 |
| 2021-10-29 | 8.500 | 8.700 | 8.450 | 8.580 | 5.321 | 81,564,945 |
| 2021-10-28 | 8.390 | 8.540 | 8.310 | 8.440 | 5.234 | 92,874,117 |
| 2021-10-27 | 8.600 | 8.600 | 8.280 | 8.520 | 5.284 | 103,114,094 |
| 2021-10-26 | 8.670 | 8.680 | 8.550 | 8.560 | 5.309 | 49,988,578 |
| 2021-10-25 | 8.550 | 8.670 | 8.550 | 8.660 | 5.371 | 49,964,488 |
| 2021-10-22 | 8.650 | 8.670 | 8.510 | 8.550 | 5.302 | 70,268,273 |
| 2021-10-21 | 8.690 | 8.760 | 8.650 | 8.690 | 5.389 | 66,168,828 |
| 2021-10-20 | 8.770 | 8.770 | 8.550 | 8.600 | 5.333 | 102,001,906 |
| 2021-10-19 | 8.790 | 8.830 | 8.710 | 8.800 | 5.457 | 60,824,262 |
| 2021-10-18 | 8.780 | 8.830 | 8.700 | 8.800 | 5.457 | 62,153,672 |
← NewerPage 21 of 21 · 1,233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.9400 HKD |
| 2026-06-11 | 0.5500 HKD |
| 2025-09-11 | 0.7300 HKD |
| 2025-06-12 | 0.6600 HKD |
| 2024-09-12 | 0.7400 HKD |
| 2024-06-13 | 0.6600 HKD |
| 2023-09-07 | 0.5900 HKD |
| 2023-06-08 | 0.7500 HKD |
| 2022-09-06 | 0.7000 HKD |
| 2022-06-09 | 1.1800 HKD |
| 2021-09-02 | 0.3000 HKD |
| 2021-06-03 | 0.2500 HKD |
| 2020-09-03 | 0.2000 HKD |
| 2020-06-04 | 0.4500 HKD |
| 2019-09-12 | 0.3300 HKD |
| 2019-06-05 | 0.4000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.