CNOOC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 29.600 | 29.800 | 29.080 | 29.380 | 27.668 | 97,951,648 |
| 2026-04-29 | 28.900 | 29.640 | 28.900 | 29.380 | 27.668 | 130,512,492 |
| 2026-04-28 | 28.240 | 29.140 | 28.200 | 28.980 | 27.291 | 107,252,797 |
| 2026-04-27 | 28.160 | 28.520 | 27.700 | 28.440 | 26.783 | 85,692,078 |
| 2026-04-24 | 27.720 | 28.180 | 27.720 | 27.900 | 26.274 | 88,350,391 |
| 2026-04-23 | 27.000 | 27.760 | 26.740 | 27.660 | 26.048 | 110,717,203 |
← NewerPage 3 of 3 · 126 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.