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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.1	19.12	19.12	19.21	19.01	46.09M
September 25, 2025	19.15	19	19	19.25	18.98	46.63M
September 24, 2025	19.01	19.07	19.07	19.3	19.01	48.66M
September 23, 2025	19.06	18.91	18.91	19.16	18.9	50.93M
September 22, 2025	19.28	19.04	19.04	19.28	19.01	53.02M
September 19, 2025	19.03	19.28	19.28	19.34	18.97	46.26M
September 18, 2025	19.31	19.05	19.05	19.43	19.03	60.78M
September 17, 2025	19.47	19.39	19.39	19.51	19.27	56.75M
September 16, 2025	19.5	19.31	19.31	19.55	19.22	57.03M
September 15, 2025	19.5	19.48	19.48	19.64	19.32	59.55M
September 12, 2025	19.59	19.42	19.42	19.73	19.35	68.07M
September 11, 2025	19.61	19.53	19.53	19.75	19.53	96.86M
September 10, 2025	20.2	20.18	20.18	20.28	20.08	90.14M
September 09, 2025	20.1	20.14	20.14	20.2	20.02	62.04M
September 08, 2025	19.79	20.08	20.08	20.18	19.7	76.67M
September 05, 2025	19.8	20	20	20.04	19.77	48.6M
September 04, 2025	19.72	19.79	19.79	19.98	19.55	90.7M
September 03, 2025	20.2	19.87	19.87	20.34	19.86	52.94M
September 02, 2025	20.04	20.06	20.06	20.36	19.95	111.77M
September 01, 2025	19.64	19.95	19.95	20.06	19.57	136.48M
August 29, 2025	19.5	19.51	19.51	19.78	19.48	117.73M
August 28, 2025	18.89	19.4	19.4	19.48	18.82	203.82M
August 27, 2025	18.91	18.64	18.64	18.99	18.56	80.84M
August 26, 2025	18.86	18.99	18.99	19	18.7	82.03M
August 25, 2025	18.88	18.83	18.83	18.96	18.7	123.24M
August 22, 2025	18.85	18.73	18.73	18.88	18.61	66.36M
August 21, 2025	18.7	18.76	18.76	18.87	18.65	57.28M
August 20, 2025	18.52	18.65	18.65	18.73	18.49	52.99M
August 19, 2025	18.62	18.56	18.56	18.68	18.51	63.91M
August 18, 2025	18.8	18.59	18.59	18.83	18.58	113.84M
August 15, 2025	18.96	18.95	18.95	19.03	18.87	49.63M
August 14, 2025	19.02	18.99	18.99	19.08	18.97	66.28M
August 13, 2025	18.79	19.01	19.01	19.05	18.78	83.62M
August 12, 2025	18.56	18.79	18.79	18.84	18.56	49.9M
August 11, 2025	18.65	18.56	18.56	18.69	18.46	64.54M
August 08, 2025	18.7	18.7	18.7	18.88	18.68	43.23M
August 07, 2025	18.77	18.8	18.8	18.89	18.64	46.57M
August 06, 2025	18.6	18.76	18.76	18.88	18.59	52.92M
August 05, 2025	18.56	18.65	18.65	18.78	18.48	53.32M
August 04, 2025	18.5	18.56	18.56	18.62	18.32	77.52M
August 01, 2025	18.9	18.66	18.66	18.9	18.64	73.08M
July 31, 2025	19.2	18.92	18.92	19.22	18.88	70.92M
July 30, 2025	19	19.18	19.18	19.32	18.94	93.09M
July 29, 2025	18.88	18.9	18.9	18.94	18.74	61.4M
July 28, 2025	19.04	18.8	18.8	19.08	18.66	89.45M
July 25, 2025	19	19.08	19.08	19.36	18.98	77.06M
July 24, 2025	18.98	19.06	19.06	19.1	18.86	76.14M
July 23, 2025	18.9	18.96	18.96	19.04	18.84	117.61M
July 22, 2025	18.78	18.86	18.86	18.9	18.66	121.51M
July 21, 2025	18.5	18.76	18.76	18.82	18.48	92M
July 18, 2025	18.36	18.52	18.52	18.54	18.3	51.51M
July 17, 2025	18.52	18.24	18.24	18.56	18.22	62.91M
July 16, 2025	18.5	18.52	18.52	18.66	18.48	38.87M
July 15, 2025	18.58	18.5	18.5	18.66	18.44	70.14M
July 14, 2025	18.4	18.64	18.64	18.72	18.4	69.97M
July 11, 2025	18.3	18.32	18.32	18.48	18.2	76.02M
July 10, 2025	18.24	18.34	18.34	18.42	18.16	52.73M
July 09, 2025	18.26	18.16	18.16	18.4	18.12	59.98M
July 08, 2025	18.1	18.2	18.2	18.24	18.02	49.73M
July 07, 2025	18.08	18.08	18.08	18.2	17.92	55.82M

CNOOC Limited (0883.HK) HKSE