CNOOC Limited (0883.HK) HKSE

21.90

+0.02(+0.09%)

Updated at December 05 11:59AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202521.821.921.922.0821.735.23M
December 03, 202521.8621.721.721.9421.6829.22M
December 02, 202521.4821.8421.8422.1221.459.14M
December 01, 202521.1621.4421.4421.5821.1664.24M
November 28, 202521.521.1821.1821.521.1427.16M
November 27, 202521.121.3421.3421.522143.88M
November 26, 202521.321.0621.0621.521.0248.96M
November 25, 202521.3821.2421.2421.4621.169.97M
November 24, 202521.6421.2221.2221.8220.84112.52M
November 21, 202521.821.5421.5421.8621.4477.26M
November 20, 202521.9221.9621.9622.1621.8434.45M
November 19, 202521.822.0622.0622.4821.856.57M
November 18, 202522.4421.821.822.4421.54113.15M
November 17, 202522.322.522.522.8422.255.6M
November 14, 202522.4222.422.422.8422.3654.25M
November 13, 202522.422.4822.4822.6422.1691.28M
November 12, 202522.6622.9422.9423.322.62135.49M
November 11, 202522.4622.3822.3822.521.9885.59M
November 10, 202521.2822.4422.4422.4821.28185.6M
November 07, 202520.821.1821.1821.2620.8102.34M
November 06, 202520.3420.8820.8820.920.381.54M
November 05, 202520.2220.3420.3420.4620.1274.11M
November 04, 202520.4820.420.420.8620.38127.85M
November 03, 202519.9820.4620.4620.6619.98176.83M
October 31, 20252019.7719.7720.1419.7485.43M
October 30, 20252020.0220.0220.219.96118.68M
October 28, 202520.119.9519.9520.219.971.27M
October 27, 202520.0220.0620.0620.2419.89100.17M
October 24, 202520.120.0220.0220.1619.7491.6M
October 23, 202519.819.9219.9220.1619.77171.29M
October 22, 202519.3919.519.519.5319.18157.65M
October 21, 202519.0519.3219.3219.4719.0598.6M
October 20, 202518.819.0419.0419.0418.68132.16M
October 17, 202518.8418.6118.6118.9618.5996.51M
October 16, 202518.718.9618.9619.0718.775.47M
October 15, 202518.8218.7618.7618.918.6654.32M
October 14, 202518.7918.6318.6318.9418.63101.55M
October 13, 202518.4218.8418.8418.8418.42100.55M
October 10, 202518.7318.8618.8618.9718.6284.06M
October 09, 202518.718.818.818.9218.51136.71M
October 08, 202518.7518.518.518.7618.4543.32M
October 06, 202518.918.7618.7618.9318.7317.45M
October 03, 202518.918.8518.8518.9318.7723.19M
October 02, 202519.0418.9318.9319.1618.937.95M
September 30, 202519.219.0419.0419.218.9274.43M
September 29, 202519.1919.2819.2819.319.1355.8M
September 26, 202519.119.1219.1219.2119.0146.09M
September 25, 202519.15191919.2518.9846.63M
September 24, 202519.0119.0719.0719.319.0148.66M
September 23, 202519.0618.9118.9119.1618.950.93M
September 22, 202519.2819.0419.0419.2819.0153.02M
September 19, 202519.0319.2819.2819.3418.9746.26M
September 18, 202519.3119.0519.0519.4319.0360.78M
September 17, 202519.4719.3919.3919.5119.2756.75M
September 16, 202519.519.3119.3119.5519.2257.03M
September 15, 202519.519.4819.4819.6419.3259.55M
September 12, 202519.5919.4219.4219.7319.3568.07M
September 11, 202519.6119.5319.5319.7519.5396.86M
September 10, 202520.220.1820.1820.2820.0890.14M
September 09, 202520.120.1420.1420.220.0262.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved