If you invested $1000 in CNOOC Limited (0883.HK) 10 years ago, it would be worth $5,293.33 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,821.86, while $1000 invested 1 year ago would be worth $1,324.81. This corresponds to total returns of 429.33%, 382.19%, 32.48%, respectively, with annualized returns of 18.12%, 36.98%, 32.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 23.88 | 23.82 | 23.82 | 24.12 | 23.66 | 50.78M |
| July 30, 2026 | 23.8 | 24.18 | 24.18 | 24.4 | 23.72 | 92.37M |
| July 29, 2026 | 23.1 | 23.5 | 23.5 | 23.68 | 23 | 80.39M |
| July 28, 2026 | 22.88 | 22.98 | 22.98 | 23.2 | 22.58 | 103.12M |
| July 27, 2026 | 22.78 | 23.2 | 23.2 | 23.38 | 22.76 | 96.87M |
| July 24, 2026 | 24.44 | 23.56 | 23.56 | 24.64 | 23.44 | 97.62M |
| July 23, 2026 | 24.14 | 24.22 | 24.22 | 24.32 | 23.92 | 62.81M |
| July 22, 2026 | 23.8 | 24.1 | 24.1 | 24.12 | 23.54 | 77.76M |
| July 21, 2026 | 23.8 | 23.5 | 23.5 | 23.84 | 23.06 | 68.79M |
| July 20, 2026 | 23.2 | 23.9 | 23.9 | 24.28 | 23.2 | 135.89M |
| July 17, 2026 | 22.9 | 22.72 | 22.72 | 23 | 22.36 | 60.1M |
| July 16, 2026 | 22.82 | 22.88 | 22.88 | 23.08 | 22.8 | 54.3M |
| July 15, 2026 | 22.76 | 22.9 | 22.9 | 23.1 | 22.36 | 89.4M |
| July 14, 2026 | 22.8 | 22.8 | 22.8 | 23.04 | 22.5 | 87.39M |
| July 13, 2026 | 22.2 | 22.26 | 22.26 | 22.34 | 21.94 | 51.14M |
| 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 |