Education
About Us
Working with TipRanks
Follow Us
CNOOC Limited (HK:0883)
:0883
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
20.52
20.86
20.28
20.80
20.80
+2.06%
84,016,398
1.08
Dec 19, 2025
20.48
20.50
20.20
20.38
20.38
+0.10%
45,906,008
0.59
Dec 18, 2025
20.22
20.48
20.02
20.36
20.36
+0.99%
68,163,398
0.87
Dec 17, 2025
19.95
20.18
19.92
20.16
20.16
-0.20%
94,180,172
1.22
Dec 16, 2025
20.64
20.72
20.10
20.20
20.20
-2.32%
86,139,766
1.12
Dec 15, 2025
20.86
21.00
20.56
20.68
20.68
-0.96%
68,991,742
0.90
Dec 12, 2025
21.00
21.02
20.80
20.88
20.88
-0.10%
62,146,770
0.80
Dec 11, 2025
21.10
21.40
20.88
20.90
20.90
-0.57%
56,702,887
0.73
Dec 10, 2025
21.06
21.14
20.96
21.02
21.02
-0.19%
72,788,523
0.93
Dec 09, 2025
21.52
21.56
21.00
21.06
21.06
-2.41%
74,162,039
0.95
Dec 08, 2025
22.14
22.24
21.58
21.58
21.58
-2.26%
51,238,887
0.66
Dec 05, 2025
21.86
22.12
21.80
22.08
22.08
+0.82%
44,802,680
0.57
Dec 04, 2025
21.80
22.08
21.70
21.90
21.90
+0.92%
36,696,871
0.46
Dec 03, 2025
21.86
21.94
21.68
21.70
21.70
-0.64%
29,214,609
0.36
Dec 02, 2025
21.48
22.12
21.40
21.84
21.84
+1.87%
59,144,461
0.73
Dec 01, 2025
21.16
21.58
21.16
21.44
21.44
+1.23%
64,238,961
0.78
Nov 28, 2025
21.50
21.50
21.14
21.18
21.18
-0.75%
28,275,789
0.33
Nov 27, 2025
21.10
21.52
21.00
21.34
21.34
+1.33%
45,461,191
0.53
Nov 26, 2025
21.30
21.50
21.02
21.06
21.06
-0.85%
50,436,887
0.59
Nov 25, 2025
21.38
21.46
21.10
21.24
21.24
+0.09%
69,971,672
0.80
Nov 24, 2025
21.64
21.82
20.84
21.22
21.22
-1.49%
112,299,102
1.30
Nov 21, 2025
21.80
21.86
21.44
21.54
21.54
-1.91%
77,247,367
0.90
Nov 20, 2025
21.92
22.16
21.84
21.96
21.96
-0.45%
34,452,168
0.40
Nov 19, 2025
21.80
22.48
21.80
22.06
22.06
+1.19%
56,569,160
0.65
Nov 18, 2025
22.44
22.44
21.54
21.80
21.80
-3.11%
113,152,094
1.31
Nov 17, 2025
22.30
22.84
22.20
22.50
22.50
+0.45%
57,034,039
0.66
Nov 14, 2025
22.42
22.84
22.36
22.40
22.40
-0.36%
54,241,020
0.63
Nov 13, 2025
22.40
22.64
22.16
22.48
22.48
-2.01%
91,265,992
1.06
Nov 12, 2025
22.66
23.30
22.62
22.94
22.94
+2.50%
135,487,703
1.59
Nov 11, 2025
22.46
22.50
21.98
22.38
22.38
-0.27%
85,585,359
1.01
Nov 10, 2025
21.28
22.48
21.28
22.44
22.44
+5.95%
185,602,891
2.25
Nov 07, 2025
20.80
21.26
20.80
21.18
21.18
+1.44%
102,323,102
1.25
Nov 06, 2025
20.34
20.90
20.30
20.88
20.88
+2.65%
81,539,648
1.00
Nov 05, 2025
20.22
20.46
20.12
20.34
20.34
-0.29%
74,097,859
0.92
Nov 04, 2025
20.48
20.86
20.38
20.40
20.40
-0.29%
127,851,203
1.60
Nov 03, 2025
19.98
20.66
19.98
20.46
20.46
+3.49%
176,823,812
2.26
Oct 31, 2025
20.00
20.14
19.74
19.77
19.77
-1.25%
85,230,531
1.09
Oct 30, 2025
20.00
20.20
19.96
20.02
20.02
+0.35%
118,660,797
1.53
Oct 28, 2025
20.10
20.20
19.90
19.95
19.95
-0.55%
71,260,227
0.92
Oct 27, 2025
20.02
20.24
19.89
20.06
20.06
+0.20%
100,171,508
1.29
Oct 24, 2025
20.10
20.16
19.74
20.02
20.02
+0.50%
91,599,055
1.19
Oct 23, 2025
19.80
20.16
19.77
19.92
19.92
+2.15%
171,232,094
2.26
Oct 22, 2025
19.39
19.53
19.18
19.50
19.50
+0.93%
157,545,906
2.10
Oct 21, 2025
19.05
19.47
19.05
19.32
19.32
+1.47%
99,407,570
1.32
Oct 20, 2025
18.80
19.04
18.68
19.04
19.04
+2.31%
132,156,297
1.77
Oct 17, 2025
18.84
18.96
18.59
18.61
18.61
-1.85%
99,747,242
1.35
Oct 16, 2025
18.70
19.07
18.70
18.96
18.96
+0.85%
78,016,719
1.06
Oct 15, 2025
18.82
18.90
18.66
18.80
18.80
+0.91%
63,052,801
0.86
Oct 14, 2025
18.79
18.94
18.63
18.63
18.63
-1.11%
101,465,102
1.39
Oct 13, 2025
18.42
18.84
18.42
18.84
18.84
-0.11%
100,552,305
1.39
Rows: