CNOOC Limited (HK:0883)
:0883
Want to see HK:0883 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 05, 2026
28.70
29.06
28.46
28.56
28.56
-0.21%
11,021,860
0.08
May 04, 2026
29.00
29.22
28.44
28.62
28.62
-2.59%
29,362,420
0.21
May 01, 2026
29.38
29.80
29.08
29.38
29.38
0.00%
0
0.00
Apr 30, 2026
29.60
29.80
29.08
29.38
29.38
0.00%
97,951,648
0.69
Apr 29, 2026
28.90
29.64
28.90
29.38
29.38
+1.38%
130,512,492
0.92
Apr 28, 2026
28.24
29.14
28.20
28.98
28.98
+1.90%
107,252,797
0.75
Apr 27, 2026
28.16
28.52
27.70
28.44
28.44
+1.94%
85,692,078
0.59
Apr 24, 2026
27.72
28.18
27.72
27.90
27.90
+0.87%
88,350,391
0.61
Apr 23, 2026
27.00
27.76
26.74
27.66
27.66
+2.90%
110,717,203
0.75
Apr 22, 2026
26.64
26.98
26.52
26.88
26.88
+1.05%
66,284,977
0.45
Apr 21, 2026
26.50
26.66
26.38
26.60
26.60
+1.06%
75,901,727
0.51
Apr 20, 2026
26.58
26.98
26.24
26.32
26.32
-2.45%
173,991,906
1.19
Apr 17, 2026
26.70
27.08
26.38
26.98
26.98
+1.05%
79,908,305
0.55
Apr 16, 2026
26.34
26.98
26.14
26.70
26.70
+1.83%
78,128,781
0.54
Apr 15, 2026
26.18
26.52
25.62
26.22
26.22
-1.43%
151,248,000
1.04
Apr 14, 2026
26.36
26.78
26.04
26.60
26.60
-0.15%
82,923,156
0.57
Apr 13, 2026
26.96
27.16
26.48
26.64
26.64
+0.45%
91,339,531
0.63
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
Rows: