CNOOC Limited (0883.HK) HKSE

27.36

+0.66(+2.47%)

Updated at June 02 04:08PM

Currency In HKD

0883.HK Historical Return

If you invested $1000 in CNOOC Limited (0883.HK) 10 years ago, it would be worth $6,080 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,057.3, while $1000 invested 1 year ago would be worth $1,645.22. This corresponds to total returns of 508%, 405.73%, 64.52%, respectively, with annualized returns of 19.77%, 38.26%, 64.52%.

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
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
April 13, 2026	26.96	26.64	26.64	27.16	26.48	90.64M
April 10, 2026	26.54	26.52	26.52	26.64	26.2	81.82M
April 09, 2026	26.46	26.66	26.66	26.66	26.16	120.51M
April 08, 2026	25.6	26.12	26.12	26.5	25.6	244.36M
April 02, 2026	27	27.02	27.02	28	26.88	180.36M
April 01, 2026	27.32	26.96	26.96	27.82	26.44	309.79M
March 31, 2026	28.98	28	28	29.16	27.58	221.38M
March 30, 2026	29.64	28.9	28.9	29.82	28.54	143.46M
March 27, 2026	29	29.06	29.06	29.42	28.58	113.69M
March 26, 2026	28.76	29.22	29.22	29.36	28.16	155.37M
March 25, 2026	28.5	28.5	28.5	28.78	27.38	291.02M
March 24, 2026	29.9	29.44	29.44	30.38	29.12	249.88M
March 23, 2026	30.38	30.5	30.5	30.98	29.82	250.41M
March 20, 2026	28.88	30.38	30.38	30.38	28.72	256.68M
March 19, 2026	29.02	29.58	29.58	29.74	29.02	221.7M
March 18, 2026	28.6	28.3	28.3	28.88	27.54	185.45M
March 17, 2026	29.18	28.8	28.8	29.58	28.2	222.61M
March 16, 2026	29.64	29.44	29.44	30.04	28.6	193.68M
March 13, 2026	29.5	29.76	29.76	29.92	28.92	189.08M
March 12, 2026	28.58	29.1	29.1	29.48	28.54	259.94M
March 11, 2026	26.9	28.06	28.06	28.4	26.86	271.08M
March 10, 2026	26.24	27.16	27.06	27.2	26.1	111.6M
March 09, 2026	28.76	27.5	27.5	28.86	27.32	455.87M
March 06, 2026	26.9	26.62	26.62	27.18	26.16	134.71M
March 05, 2026	26.88	26.86	26.86	27.74	26.22	218.9M
March 04, 2026	27.44	26.36	27.08	27.46	25.88	174.77M
March 03, 2026	26.8	27.6	27.6	28.12	26.76	440.54M