CNOOC Limited (HK:0883)
:0883
Want to see HK:0883 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
26.00
26.46
26.00
26.40
26.40
+0.92%
85,073,688
0.60
May 28, 2026
26.20
26.26
25.90
26.16
26.16
-0.61%
83,248,477
0.56
May 27, 2026
26.70
26.80
25.92
26.32
26.32
-2.23%
150,368,891
1.02
May 26, 2026
26.52
27.30
26.38
26.92
26.92
-1.90%
176,480,188
1.21
May 25, 2026
27.44
27.76
26.84
27.44
27.44
0.00%
0
0.00
May 22, 2026
27.30
27.76
26.84
27.44
27.44
+0.51%
63,188,738
0.43
May 21, 2026
27.20
27.54
26.62
27.30
27.30
-1.80%
128,944,492
0.89
May 20, 2026
27.60
28.28
27.42
27.80
27.80
+0.87%
108,804,492
0.75
May 19, 2026
26.80
27.56
26.62
27.56
27.56
+2.99%
108,035,000
0.76
May 18, 2026
26.90
27.20
26.60
26.76
26.76
+1.29%
104,347,602
0.74
May 15, 2026
26.48
26.68
26.24
26.42
26.42
+0.23%
60,215,859
0.43
May 14, 2026
26.62
26.66
26.14
26.36
26.36
-0.98%
65,055,793
0.47
May 13, 2026
27.02
27.22
26.34
26.62
26.62
-1.11%
72,558,961
0.52
May 12, 2026
26.66
27.20
26.40
26.92
26.92
+1.20%
64,783,207
0.46
May 11, 2026
26.74
26.88
26.32
26.60
26.60
+0.61%
62,998,801
0.45
May 08, 2026
26.62
26.80
26.24
26.44
26.44
+0.08%
88,169,102
0.63
May 07, 2026
27.28
27.56
26.22
26.42
26.42
-5.78%
187,828,984
1.36
May 06, 2026
28.10
28.38
27.36
28.04
28.04
-1.82%
120,976,094
0.88
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
Rows: