CNOOC Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.920	24.060	22.840	23.360	23.360	160,812,123
2026-10-21	24.440	24.440	23.520	23.920	23.920	97,177,088
2026-10-20	24.200	24.680	24.140	24.220	24.220	144,879,266
2026-10-16	24.360	24.580	23.880	23.960	23.960	50,259,978
2026-10-15	24.760	24.800	23.700	24.200	24.200	130,538,031
2026-10-14	24.400	24.940	24.360	24.720	24.720	89,138,570
2026-10-13	24.140	24.380	23.980	24.280	24.280	86,460,297
2026-10-12	23.900	24.180	23.680	24.140	24.140	74,708,203
2026-10-09	24.200	24.300	23.620	23.900	23.900	89,707,242
2026-10-08	23.620	24.400	23.620	24.040	24.040	79,504,695
2026-10-07	23.500	23.620	23.420	23.520	23.520	4,136,233
2026-10-06	23.480	23.720	23.440	23.440	23.440	4,899,350
2026-10-05	23.300	23.520	23.280	23.420	23.420	9,661,717
2026-10-02	23.960	23.960	23.440	23.520	23.520	16,268,035
2026-09-30	23.480	24.100	23.400	23.960	23.960	67,435,531
2026-09-29	23.860	23.940	23.500	23.700	23.700	54,258,910
2026-09-28	23.620	24.140	23.520	23.680	23.680	93,494,195
2026-09-25	23.600	23.820	23.260	23.400	23.400	18,026,496
2026-09-24	23.500	24.000	23.480	23.840	23.840	44,277,785
2026-09-23	23.440	23.700	23.300	23.340	23.340	37,528,793
2026-09-22	23.800	23.800	23.280	23.680	23.680	104,433,844

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.