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
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
3 Aug 2022 CNY 14.94 15.11 14.81 14.87 14.87 -0.17 (-1.13%) 30,652,793
2 Aug 2022 CNY 15.13 15.18 14.7 15.04 15.04 -0.4 (-2.59%) 50,145,630
1 Aug 2022 CNY 15.11 15.52 15.05 15.44 15.44 +0.34 (+2.25%) 43,392,183
29 Jul 2022 CNY 15.32 15.59 15.03 15.1 15.1 -0.32 (-2.08%) 44,123,141
28 Jul 2022 CNY 15.22 15.46 15.2 15.42 15.42 +0.38 (+2.53%) 51,909,417
27 Jul 2022 CNY 15.1 15.22 14.97 15.04 15.04 -0.21 (-1.38%) 29,596,759
26 Jul 2022 CNY 15.15 15.28 15.05 15.25 15.25 +0.32 (+2.14%) 39,395,713
25 Jul 2022 CNY 15.1 15.16 14.85 14.93 14.93 -0.22 (-1.45%) 36,218,956
22 Jul 2022 CNY 15.24 15.45 15.05 15.15 15.15 -0.34 (-2.19%) 49,511,032
21 Jul 2022 CNY 15.77 15.8 15.46 15.49 15.49 -0.34 (-2.15%) 40,473,437
20 Jul 2022 CNY 15.81 16.1 15.73 15.83 15.83 +0.11 (+0.70%) 47,856,524
19 Jul 2022 CNY 15.97 16.04 15.45 15.72 15.72 -0.06 (-0.38%) 70,531,274
18 Jul 2022 CNY 15.05 15.78 15.05 15.78 15.78 +0.9 (+6.05%) 81,774,227
15 Jul 2022 CNY 14.77 15.23 14.66 14.88 14.88 -1.31 (-8.09%) 84,544,921
14 Jul 2022 CNY 16.08 16.25 15.71 16.19 16.19 +0.04 (+0.25%) 70,528,535
13 Jul 2022 CNY 15.7 16.15 15.54 16.15 16.15 -0.07 (-0.43%) 59,910,735
12 Jul 2022 CNY 16.05 16.28 16 16.22 16.22 +0.01 (+0.06%) 30,076,695
11 Jul 2022 CNY 16.03 16.28 15.73 16.21 16.21 +0.18 (+1.12%) 52,193,357
8 Jul 2022 CNY 16.51 16.52 16 16.03 16.03 -0.09 (-0.56%) 53,222,903
7 Jul 2022 CNY 15.84 16.15 15.61 16.12 16.12 -0.08 (-0.49%) 78,738,201
6 Jul 2022 CNY 16.42 16.55 15.7 16.2 16.2 -1.16 (-6.68%) 170,904,139
5 Jul 2022 CNY 17.5 17.55 17.12 17.36 17.36 +0.14 (+0.81%) 56,757,585
4 Jul 2022 CNY 17.06 17.5 17.06 17.22 17.22 +0.13 (+0.76%) 53,049,218
1 Jul 2022 CNY 17.06 17.26 16.9 17.09 17.09 -0.36 (-2.06%) 52,525,889
30 Jun 2022 CNY 17.45 17.55 17.1 17.45 17.45 -0.18 (-1.02%) 65,983,999



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms