95 Followers HKEX:883 - CNOOC Ltd CNOOC Ltd
Sector: Energy, Industry: Oil & Gas Exploration & Production
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 May 2024 HKD 19.9 20.1 19.5 19.54 19.54 -0.46 (-2.30%) 123,682,174
13 May 2024 HKD 20.2 20.6 19.88 20 20 -0.5 (-2.44%) 125,383,251
10 May 2024 HKD 20.2 20.65 20.1 20.5 20.5 +0.58 (+2.91%) 212,510,891
9 May 2024 HKD 20.05 20.15 19.84 19.92 19.92 +0.1 (+0.50%) 75,343,868
8 May 2024 HKD 19.82 20.25 19.8 19.82 19.82 0.0 (0.0%) 80,812,719
7 May 2024 HKD 19.78 20.05 19.72 19.82 19.82 +0.1 (+0.51%) 46,359,312
6 May 2024 HKD 20 20.15 19.56 19.72 19.72 -0.58 (-2.86%) 177,141,109
3 May 2024 HKD 20.45 20.6 20.1 20.3 20.3 +0.1 (+0.50%) 34,579,606
2 May 2024 HKD 19.98 20.45 19.84 20.2 20.2 -0.1 (-0.49%) 51,199,509
30 Apr 2024 HKD 19.76 20.75 19.66 20.3 20.3 +0.54 (+2.73%) 138,122,063
29 Apr 2024 HKD 19.82 19.94 19.6 19.76 19.76 +0.08 (+0.41%) 91,952,120
26 Apr 2024 HKD 19.72 20.2 19.54 19.68 19.68 +0.68 (+3.58%) 181,912,762
25 Apr 2024 HKD 18.68 19.12 18.58 19 19 +0.28 (+1.50%) 59,921,808
24 Apr 2024 HKD 18.56 18.8 18.54 18.72 18.72 +0.3 (+1.63%) 55,063,967
23 Apr 2024 HKD 18.32 18.58 17.96 18.42 18.42 +0.26 (+1.43%) 84,301,830
22 Apr 2024 HKD 18.68 18.94 18.02 18.16 18.16 -0.46 (-2.47%) 105,172,961
19 Apr 2024 HKD 18.54 19.1 18.52 18.62 18.62 +0.22 (+1.20%) 111,513,243
18 Apr 2024 HKD 18.64 18.8 18.36 18.4 18.4 -0.42 (-2.23%) 98,918,975
17 Apr 2024 HKD 18.9 19.16 18.74 18.82 18.82 -0.18 (-0.95%) 73,149,985
16 Apr 2024 HKD 19.12 19.5 18.96 19 19 -0.38 (-1.96%) 66,426,411
15 Apr 2024 HKD 18.92 19.5 18.9 19.38 19.38 +0.28 (+1.47%) 65,831,558
12 Apr 2024 HKD 19.42 19.42 19 19.1 19.1 -0.26 (-1.34%) 73,309,413
11 Apr 2024 HKD 18.9 19.64 18.9 19.36 19.36 +0.2 (+1.04%) 81,419,371
10 Apr 2024 HKD 18.76 19.34 18.62 19.16 19.16 +0.3 (+1.59%) 84,264,578
9 Apr 2024 HKD 19.2 19.36 18.82 18.86 18.86 -0.26 (-1.36%) 57,020,795
8 Apr 2024 HKD 19.22 19.78 18.96 19.12 19.12 -0.18 (-0.93%) 104,773,900
5 Apr 2024 HKD 19.3 19.4 18.86 19.3 19.3 +0.16 (+0.84%) 24,463,168
3 Apr 2024 HKD 19.2 19.54 18.98 19.14 19.14 -0.02 (-0.10%) 77,922,947
2 Apr 2024 HKD 18.44 19.18 18.4 19.16 19.16 +1.04 (+5.74%) 136,460,285
28 Mar 2024 HKD 17.74 18.3 17.5 18.12 18.12 +0.52 (+2.95%) 69,413,138



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms