CNOOC Limited (0883.HK) HKSE

Currency In HKD

0883.HK Historical Return

If you invested $1000 in CNOOC Limited (0883.HK) 10 years ago, it would be worth $4,642.55 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,116.98, while $1000 invested 1 year ago would be worth $1,214.25. This corresponds to total returns of 364.26%, 311.7%, 21.42%, respectively, with annualized returns of 16.58%, 32.69%, 21.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0883.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	21.76	21.82	21.82	21.96	21.26	49.87M
July 09, 2026	22.08	21.8	21.8	22.4	21.68	61.35M
July 08, 2026	21.6	21.78	21.78	22.28	21.54	79.86M
July 07, 2026	21.14	21.1	21.1	21.26	20.78	43.75M
July 06, 2026	21.1	21.04	21.04	21.24	20.72	72.48M
July 03, 2026	20.6	21.18	21.18	21.3	20.56	67.47M
July 02, 2026	20.04	20.4	20.4	20.4	19.92	83.1M
June 30, 2026	21.12	20.32	20.32	21.12	20.16	93.68M
June 29, 2026	21.08	21.08	21.08	21.32	20.72	84.29M
June 26, 2026	21.5	20.86	20.86	21.5	20.82	78.55M
June 25, 2026	21.5	21.22	21.22	21.66	21	145.45M
June 24, 2026	21.9	21.82	21.82	22	21.68	42.07M
June 23, 2026	22.5	21.9	21.9	22.64	21.52	76.88M
June 22, 2026	22.5	22.2	22.2	22.88	21.96	101.02M
June 18, 2026	22.8	22.38	22.38	22.88	21.96	135.61M
June 17, 2026	23.24	22.84	22.84	23.46	22.62	161.48M
June 16, 2026	24.08	23.58	23.58	24.26	23.24	114.79M
June 15, 2026	24.16	24.2	24.2	24.86	24.02	162.99M
June 12, 2026	24.5	24.92	24.92	24.98	24.22	87.63M
June 11, 2026	25.66	24.72	24.72	25.86	24.42	138.75M
June 10, 2026	26.52	25.56	25.56	26.66	25.2	149.94M
June 09, 2026	26.66	26.7	26.7	27.04	26.48	80.17M
June 08, 2026	26.46	27.06	27.06	27.28	26.38	81.04M
June 05, 2026	26.98	26.54	26.54	27.2	26.54	74.28M
June 04, 2026	27.3	27.02	27.02	27.3	26.7	58.14M
June 03, 2026	27.36	27.26	27.26	27.62	26.92	76.28M
June 02, 2026	27.1	27.36	27.36	27.4	27	95.12M
June 01, 2026	26.24	26.7	26.7	27.08	26.24	86.01M
May 29, 2026	26	26.4	26.4	26.46	26	85.07M
May 28, 2026	26.2	26.16	26.16	26.26	25.9	83.28M
May 27, 2026	26.7	26.32	26.32	26.8	25.92	150.4M
May 26, 2026	26.52	26.92	26.92	27.3	26.38	176.48M
May 22, 2026	27.3	27.44	27.44	27.76	26.84	63.21M
May 21, 2026	27.2	27.3	27.3	27.54	26.62	128.96M
May 20, 2026	27.6	27.8	27.8	28.28	27.42	108.81M
May 19, 2026	26.8	27.56	27.56	27.56	26.62	108.04M
May 18, 2026	26.9	26.76	26.76	27.2	26.6	104.41M
May 15, 2026	26.48	26.42	26.42	26.68	26.24	60.24M
May 14, 2026	26.62	26.36	26.36	26.66	26.14	63.94M
May 13, 2026	27.02	26.62	26.62	27.22	26.34	72.57M
May 12, 2026	26.66	26.92	26.92	27.2	26.4	64.79M
May 11, 2026	26.74	26.6	26.6	26.88	26.32	63M
May 08, 2026	26.62	26.44	26.44	26.8	26.24	88.17M
May 07, 2026	27.28	26.42	26.42	27.56	26.22	187.84M
May 06, 2026	28.1	28.04	28.04	28.38	27.36	118.9M
May 05, 2026	28.7	28.56	28.56	29.06	28.46	10.7M
May 04, 2026	29	28.62	28.62	29.22	28.44	29.36M
April 30, 2026	29.6	29.38	29.38	29.8	29.08	97.96M
April 29, 2026	28.9	29.38	29.38	29.64	28.9	130.54M
April 28, 2026	28.24	28.98	28.98	29.14	28.2	105.07M
April 27, 2026	28.16	28.44	28.44	28.52	27.7	83.66M
April 24, 2026	27.72	27.9	27.9	28.18	27.72	88.35M
April 23, 2026	27	27.66	27.66	27.76	26.74	110.72M
April 22, 2026	26.64	26.88	26.88	26.98	26.52	66.32M
April 21, 2026	26.5	26.6	26.6	26.66	26.38	75.9M
April 20, 2026	26.58	26.32	26.32	26.98	26.24	173.99M
April 17, 2026	26.7	26.98	26.98	27.08	26.38	79.91M
April 16, 2026	26.34	26.7	26.7	26.98	26.14	78.15M
April 15, 2026	26.18	26.22	26.22	26.52	25.62	151.25M
April 14, 2026	26.36	26.6	26.6	26.78	26.04	82.94M