CNOOC Limited - 0883.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.7	25.7	25.7	26.16	25.68	52.12M
February 16, 2026	24.2	25.14	25.14	25.52	24.2	39.8M
February 13, 2026	24.74	24.24	24.24	24.74	24.12	70.5M
February 12, 2026	24.88	25.12	25.12	25.4	24.82	85.01M
February 11, 2026	24.7	24.8	24.8	24.88	24.36	53.45M
February 10, 2026	24.16	24.64	24.64	24.74	24.08	75.1M
February 09, 2026	24.2	24	24	24.24	23.84	63.27M
February 06, 2026	23.1	24.02	24.02	24.14	22.86	89.7M
February 05, 2026	23.86	23.58	23.58	23.96	23.26	60.51M
February 04, 2026	23.82	23.68	23.68	23.98	23.22	85.24M
February 03, 2026	23.22	23.36	23.36	23.56	23	70.83M
February 02, 2026	23.64	23.22	23.22	24.1	22.86	165.5M
January 30, 2026	25.32	24.38	24.38	25.38	23.8	176.77M
January 29, 2026	24.8	24.98	24.98	25.58	24.74	203.81M
January 28, 2026	23.86	24.66	24.66	25.04	23.84	238.85M
January 27, 2026	23.26	23.44	23.44	23.72	23.14	92.96M
January 26, 2026	22.9	23.34	23.34	23.58	22.84	152.06M
January 23, 2026	22.6	22.44	22.44	22.82	22.22	77.52M
January 22, 2026	22.3	22.74	22.74	22.98	22.3	118.34M
January 21, 2026	21.52	22.18	22.18	22.24	21.52	81.58M
January 20, 2026	21.76	21.52	21.52	22.04	21.52	65.8M
January 19, 2026	21.62	21.9	21.9	22.16	21.62	56.89M
January 16, 2026	22	21.8	21.8	22.18	21.5	100.49M
January 15, 2026	21.7	22.2	22.2	22.32	21.7	141.11M
January 14, 2026	21.66	21.66	21.66	22.04	21.62	90.94M
January 13, 2026	21.04	21.48	21.48	21.56	21.02	94.71M
January 12, 2026	21.24	20.94	20.94	21.28	20.84	62.85M
January 09, 2026	21.06	20.94	20.94	21.24	20.86	75.6M
January 08, 2026	20.6	20.68	20.68	20.78	20.54	51.39M
January 07, 2026	21.1	20.66	20.66	21.14	20.62	112.01M
January 06, 2026	21.3	21.3	21.3	21.64	21.1	84.64M
January 05, 2026	21.28	21.14	21.14	21.32	20.82	195.57M
January 02, 2026	21.3	21.86	21.86	21.86	21.3	25.12M
December 31, 2025	21.46	21.3	21.3	21.68	21.22	36.81M
December 30, 2025	20.72	21.46	21.46	21.7	20.72	113.31M
December 29, 2025	20.54	20.64	20.64	21.06	20.46	73.9M
December 24, 2025	20.7	20.6	20.6	20.8	20.54	24.74M
December 23, 2025	21	20.56	20.56	21	20.52	61.21M
December 22, 2025	20.52	20.8	20.8	20.86	20.28	84.05M
December 19, 2025	20.48	20.38	20.38	20.5	20.2	44.33M
December 18, 2025	20.22	20.4	20.4	20.48	20.02	67.28M
December 17, 2025	19.95	20.12	20.12	20.18	19.92	93.15M
December 16, 2025	20.64	20.16	20.16	20.72	20.1	82.88M
December 15, 2025	20.86	20.68	20.68	21	20.56	68.99M
December 12, 2025	21	20.86	20.86	21.02	20.8	61.08M
December 11, 2025	21.1	20.9	20.9	21.4	20.88	55.52M
December 10, 2025	21.06	21.02	21.02	21.14	20.96	71.31M
December 09, 2025	21.52	21.06	21.06	21.56	21	71.95M
December 08, 2025	22.14	21.58	21.58	22.24	21.58	51.24M
December 05, 2025	21.86	22.08	22.08	22.12	21.8	44.8M
December 04, 2025	21.8	21.9	21.9	22.08	21.7	35.23M
December 03, 2025	21.86	21.7	21.7	21.94	21.68	29.22M
December 02, 2025	21.48	21.84	21.84	22.12	21.4	59.14M
December 01, 2025	21.16	21.44	21.44	21.58	21.16	64.24M
November 28, 2025	21.5	21.18	21.18	21.5	21.14	27.16M
November 27, 2025	21.1	21.34	21.34	21.52	21	43.88M
November 26, 2025	21.3	21.06	21.06	21.5	21.02	48.96M
November 25, 2025	21.38	21.24	21.24	21.46	21.1	69.97M
November 24, 2025	21.64	21.22	21.22	21.82	20.84	112.52M
November 21, 2025	21.8	21.54	21.54	21.86	21.44	77.26M

CNOOC Limited (0883.HK) HKSE