CNOOC Limited (HK:0883)
:0883
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
26.54
26.64
26.20
26.52
26.52
-0.53%
81,811,617
0.56
Apr 09, 2026
26.46
26.66
26.16
26.66
26.66
+2.07%
120,504,398
0.83
Apr 08, 2026
25.60
26.50
25.60
26.12
26.12
-3.33%
244,354,400
1.72
Apr 07, 2026
27.00
28.00
26.88
27.02
27.02
0.00%
0
0.00
Apr 06, 2026
27.00
28.00
26.88
27.02
27.02
0.00%
0
0.00
Apr 03, 2026
27.00
28.00
26.88
27.02
27.02
0.00%
0
0.00
Apr 02, 2026
27.00
28.00
26.88
27.02
27.02
+0.22%
182,899,203
1.25
Apr 01, 2026
27.32
27.82
26.44
26.96
26.96
-3.71%
309,772,188
2.18
Mar 31, 2026
28.98
29.16
27.58
28.00
28.00
-3.11%
221,374,203
1.59
Mar 30, 2026
29.64
29.82
28.54
28.90
28.90
-0.55%
145,668,984
1.05
Mar 27, 2026
29.00
29.42
28.58
29.06
29.06
-0.55%
113,686,000
0.82
Mar 26, 2026
28.76
29.36
28.16
29.22
29.22
+2.53%
155,365,797
1.14
Mar 25, 2026
28.50
28.78
27.38
28.50
28.50
-3.19%
291,014,500
2.20
Mar 24, 2026
29.90
30.38
29.12
29.44
29.44
-3.48%
249,877,406
1.93
Mar 23, 2026
30.38
30.98
29.82
30.50
30.50
+0.39%
250,405,109
1.98
Mar 20, 2026
28.88
30.38
28.72
30.38
30.38
+2.70%
256,680,797
2.08
Mar 19, 2026
29.02
29.74
29.02
29.58
29.58
+4.52%
223,646,797
1.84
Mar 18, 2026
28.60
28.88
27.54
28.30
28.30
-1.74%
185,444,797
1.55
Mar 17, 2026
29.18
29.58
28.20
28.80
28.80
-2.17%
222,580,406
1.90
Mar 16, 2026
29.64
30.04
28.60
29.44
29.44
-1.08%
193,662,797
1.68
Mar 13, 2026
29.50
29.92
28.92
29.76
29.76
+2.27%
189,076,000
1.67
Mar 12, 2026
28.58
29.48
28.54
29.10
29.10
+3.71%
259,943,500
2.36
Mar 11, 2026
26.90
28.40
26.86
28.06
28.06
+3.70%
272,616,094
2.55
Mar 10, 2026
26.24
27.34
26.10
27.06
27.06
-1.60%
188,168,891
1.80
Mar 09, 2026
28.76
28.86
27.32
27.50
27.50
+3.31%
455,872,188
4.64
Mar 06, 2026
26.90
27.18
26.16
26.62
26.62
-0.89%
134,709,406
1.39
Mar 05, 2026
26.88
27.74
26.22
26.86
26.86
-0.81%
218,901,109
2.34
Mar 04, 2026
27.44
27.46
25.88
27.08
27.08
-1.88%
259,573,109
2.87
Mar 03, 2026
26.80
28.12
26.76
27.60
27.60
+3.22%
440,535,688
5.21
Mar 02, 2026
26.60
26.88
25.76
26.74
26.74
+5.61%
435,928,469
5.59
Feb 27, 2026
24.60
25.32
24.30
25.32
25.32
+2.68%
71,881,031
0.93
Feb 26, 2026
25.42
25.42
24.62
24.66
24.66
-3.22%
108,450,398
1.41
Feb 25, 2026
25.82
25.90
25.26
25.48
25.48
-0.39%
68,302,562
0.89
Feb 24, 2026
25.72
25.94
25.42
25.58
25.58
-1.01%
80,946,812
1.05
Feb 23, 2026
25.66
26.06
25.62
25.84
25.84
+0.54%
22,749,221
0.29
Feb 20, 2026
25.70
26.16
25.68
25.70
25.70
+2.23%
52,117,953
0.67
Feb 19, 2026
25.14
25.52
24.20
25.14
25.14
0.00%
0
0.00
Feb 18, 2026
25.14
25.52
24.20
25.14
25.14
0.00%
0
0.00
Feb 17, 2026
25.14
25.52
24.20
25.14
25.14
0.00%
0
0.00
Feb 16, 2026
24.20
25.52
24.20
25.14
25.14
+3.71%
39,791,113
0.49
Feb 13, 2026
24.74
24.74
24.12
24.24
24.24
-3.50%
70,494,672
0.86
Feb 12, 2026
24.88
25.40
24.82
25.12
25.12
+1.95%
85,011,297
1.03
Feb 11, 2026
24.70
24.88
24.36
24.80
24.80
+0.65%
53,342,898
0.64
Feb 10, 2026
24.16
24.74
24.08
24.64
24.64
+2.67%
78,129,359
0.92
Feb 09, 2026
24.20
24.24
23.84
24.00
24.00
-0.08%
63,273,648
0.74
Feb 06, 2026
23.10
24.14
22.86
24.02
24.02
+1.87%
89,685,984
1.05
Feb 05, 2026
23.86
23.96
23.26
23.58
23.58
-0.42%
62,143,312
0.73
Feb 04, 2026
23.82
23.98
23.22
23.68
23.68
+1.37%
85,241,023
0.99
Feb 03, 2026
23.22
23.56
23.00
23.36
23.36
+0.60%
70,798,148
0.80
Feb 02, 2026
23.64
24.10
22.86
23.22
23.22
-4.76%
165,500,797
1.91
Rows: