Education
About Us
Working with TipRanks
Follow Us
CNOOC Limited (HK:0883)
:0883
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
25.32
25.38
23.80
24.38
24.38
-2.40%
176,766,094
2.06
Jan 29, 2026
24.80
25.58
24.74
24.98
24.98
+1.30%
203,806,297
2.43
Jan 28, 2026
23.86
25.04
23.84
24.66
24.66
+4.85%
238,851,391
2.93
Jan 27, 2026
23.26
23.72
23.14
23.52
23.52
+0.77%
95,688,844
1.17
Jan 26, 2026
22.90
23.58
22.84
23.34
23.34
+4.01%
156,481,406
1.92
Jan 23, 2026
22.60
22.82
22.22
22.44
22.44
-1.32%
77,490,758
0.93
Jan 22, 2026
22.30
22.98
22.30
22.74
22.74
+2.52%
118,343,203
1.43
Jan 21, 2026
21.52
22.24
21.52
22.18
22.18
+3.07%
81,575,203
0.98
Jan 20, 2026
21.76
22.04
21.52
21.52
21.52
-1.74%
65,794,789
0.78
Jan 19, 2026
21.62
22.16
21.62
21.90
21.90
+0.46%
56,876,129
0.67
Jan 16, 2026
22.00
22.18
21.50
21.80
21.80
-1.80%
100,481,203
1.20
Jan 15, 2026
21.70
22.32
21.70
22.20
22.20
+2.49%
141,110,703
1.70
Jan 14, 2026
21.66
22.04
21.62
21.66
21.66
+0.84%
94,114,148
1.13
Jan 13, 2026
21.04
21.56
21.02
21.48
21.48
+2.58%
94,691,039
1.14
Jan 12, 2026
21.24
21.28
20.84
20.94
20.94
0.00%
62,847,738
0.75
Jan 09, 2026
21.06
21.24
20.86
20.94
20.94
+1.26%
75,558,953
0.90
Jan 08, 2026
20.60
20.78
20.54
20.68
20.68
+0.10%
51,386,441
0.62
Jan 07, 2026
21.10
21.14
20.62
20.66
20.66
-3.00%
115,386,000
1.41
Jan 06, 2026
21.30
21.64
21.10
21.30
21.30
+0.76%
84,628,336
1.05
Jan 05, 2026
21.28
21.32
20.82
21.14
21.14
-3.29%
195,564,609
2.47
Jan 02, 2026
21.30
21.86
21.30
21.86
21.86
+2.63%
25,115,211
0.32
Dec 31, 2025
21.46
21.68
21.22
21.30
21.30
-0.75%
36,812,273
0.46
Dec 30, 2025
20.72
21.70
20.72
21.46
21.46
+3.97%
113,278,898
1.44
Dec 29, 2025
20.54
21.06
20.46
20.64
20.64
+0.19%
73,903,219
0.94
Dec 24, 2025
20.70
20.80
20.54
20.60
20.60
+0.19%
24,740,400
0.31
Dec 23, 2025
21.00
21.00
20.52
20.56
20.56
-1.15%
60,932,141
0.78
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
Rows: