CNOOC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 20.000 | 20.140 | 19.740 | 19.770 | 18.618 | 85,230,531 |
| 2025-10-30 | 20.000 | 20.200 | 19.960 | 20.020 | 18.853 | 118,660,797 |
| 2025-10-28 | 20.100 | 20.200 | 19.900 | 19.950 | 18.787 | 71,260,227 |
| 2025-10-27 | 20.020 | 20.240 | 19.890 | 20.060 | 18.891 | 100,171,508 |
| 2025-10-24 | 20.100 | 20.160 | 19.740 | 20.020 | 18.853 | 91,599,055 |
| 2025-10-23 | 19.800 | 20.160 | 19.770 | 19.920 | 18.759 | 171,232,094 |
← NewerPage 5 of 5 · 246 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.