SHG:600938 - CNOOC Ltd CNOOC Limited
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
15 Sep 2022 CNY 16.98 17 16.44 16.73 16.73 +0.04 (+0.24%) 59,682,630
14 Sep 2022 CNY 16.08 16.95 16.08 16.69 16.69 +0.35 (+2.14%) 77,276,110
13 Sep 2022 CNY 16.55 16.6 16.18 16.34 16.34 +0.07 (+0.43%) 46,439,199
9 Sep 2022 CNY 16.14 16.31 16 16.27 16.27 +0.1 (+0.62%) 33,157,234
8 Sep 2022 CNY 16.18 16.22 15.93 16.17 16.17 -0.51 (-3.06%) 60,539,494
7 Sep 2022 CNY 16.62 16.8 16.41 16.68 16.68 -0.32 (-1.88%) 63,319,365
6 Sep 2022 CNY 17.18 17.21 16.71 17 17 -0.1 (-0.58%) 53,317,805
5 Sep 2022 CNY 16.3 17.15 16.26 17.1 17.1 +1.07 (+6.67%) 76,514,015
2 Sep 2022 CNY 15.98 16.26 15.82 16.03 16.03 +0.03 (+0.19%) 35,522,054
1 Sep 2022 CNY 16.16 16.67 15.97 16 16 -0.27 (-1.66%) 62,569,554
31 Aug 2022 CNY 16.5 16.64 16.18 16.27 16.27 -0.76 (-4.46%) 72,720,099
30 Aug 2022 CNY 17.58 17.79 16.5 17.03 17.03 -0.2 (-1.16%) 95,754,701
29 Aug 2022 CNY 16.45 17.58 16.45 17.23 17.23 +0.52 (+3.11%) 90,234,292
26 Aug 2022 CNY 17.21 17.31 16.68 16.71 16.71 -0.97 (-5.49%) 96,676,317
25 Aug 2022 CNY 16.66 17.98 16.54 17.68 17.68 +1.33 (+8.13%) 178,918,087
24 Aug 2022 CNY 16.11 16.77 16.08 16.35 16.35 +0.31 (+1.93%) 138,569,825
23 Aug 2022 CNY 15.1 16.25 15.07 16.04 16.04 +0.96 (+6.37%) 160,690,177
22 Aug 2022 CNY 14.84 15.18 14.83 15.08 15.08 +0.24 (+1.62%) 55,232,788
19 Aug 2022 CNY 14.6 15.08 14.53 14.84 14.84 +0.43 (+2.98%) 98,004,133
18 Aug 2022 CNY 14.76 14.76 14.38 14.41 14.41 -0.36 (-2.44%) 49,851,012
17 Aug 2022 CNY 14.6 14.8 14.52 14.77 14.77 +0.11 (+0.75%) 36,922,534
16 Aug 2022 CNY 14.69 14.83 14.52 14.66 14.66 -0.34 (-2.27%) 48,663,449
15 Aug 2022 CNY 14.8 15.2 14.66 15 15 -0.06 (-0.40%) 60,731,091
12 Aug 2022 CNY 14.58 15.33 14.51 15.06 15.06 +0.67 (+4.66%) 105,815,079
11 Aug 2022 CNY 14.29 14.43 14.25 14.39 14.39 +0.18 (+1.27%) 35,292,422
10 Aug 2022 CNY 14.37 14.47 14.08 14.21 14.21 -0.13 (-0.91%) 37,602,399
9 Aug 2022 CNY 14.32 14.5 14.3 14.34 14.34 +0.05 (+0.35%) 45,747,221
8 Aug 2022 CNY 14.15 14.3 14.07 14.29 14.29 +0.03 (+0.21%) 40,321,179
5 Aug 2022 CNY 14.3 14.32 14.01 14.26 14.26 -0.34 (-2.33%) 81,916,055
4 Aug 2022 CNY 14.71 14.71 14.38 14.6 14.6 -0.27 (-1.82%) 44,398,452



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