CNOOC Limited (0883.HK) HKSE

20.00

+0.02(+0.10%)

Updated at September 08 11:59AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.8202020.0419.7748.6M
September 04, 202519.7219.7919.7919.9819.5590.7M
September 03, 202520.219.8719.8720.3419.8652.94M
September 02, 202520.0420.0620.0620.3619.95111.77M
September 01, 202519.6419.9519.9520.0619.57136.48M
August 29, 202519.519.5119.5119.7819.48117.73M
August 28, 202518.8919.419.419.4818.82203.82M
August 27, 202518.9118.6418.6418.9918.5680.84M
August 26, 202518.8618.9918.991918.782.03M
August 25, 202518.8818.8318.8318.9618.7123.24M
August 22, 202518.8518.7318.7318.8818.6166.36M
August 21, 202518.718.7618.7618.8718.6557.28M
August 20, 202518.5218.6518.6518.7318.4952.99M
August 19, 202518.6218.5618.5618.6818.5163.91M
August 18, 202518.818.5918.5918.8318.58113.84M
August 15, 202518.9618.9518.9519.0318.8749.63M
August 14, 202519.0218.9918.9919.0818.9766.28M
August 13, 202518.7919.0119.0119.0518.7883.62M
August 12, 202518.5618.7918.7918.8418.5649.9M
August 11, 202518.6518.5618.5618.6918.4664.54M
August 08, 202518.718.718.718.8818.6843.23M
August 07, 202518.7718.818.818.8918.6446.57M
August 06, 202518.618.7618.7618.8818.5952.92M
August 05, 202518.5618.6518.6518.7818.4853.32M
August 04, 202518.518.5618.5618.6218.3277.52M
August 01, 202518.918.6618.6618.918.6473.08M
July 31, 202519.218.9218.9219.2218.8870.92M
July 30, 20251919.1819.1819.3218.9493.09M
July 29, 202518.8818.918.918.9418.7461.4M
July 28, 202519.0418.818.819.0818.6689.45M
July 25, 20251919.0819.0819.3618.9877.06M
July 24, 202518.9819.0619.0619.118.8676.14M
July 23, 202518.918.9618.9619.0418.84117.61M
July 22, 202518.7818.8618.8618.918.66121.51M
July 21, 202518.518.7618.7618.8218.4892M
July 18, 202518.3618.5218.5218.5418.351.51M
July 17, 202518.5218.2418.2418.5618.2262.91M
July 16, 202518.518.5218.5218.6618.4838.87M
July 15, 202518.5818.518.518.6618.4470.14M
July 14, 202518.418.6418.6418.7218.469.97M
July 11, 202518.318.3218.3218.4818.276.02M
July 10, 202518.2418.3418.3418.4218.1652.73M
July 09, 202518.2618.1618.1618.418.1259.98M
July 08, 202518.118.218.218.2418.0249.73M
July 07, 202518.0818.0818.0818.217.9255.82M
July 04, 202518.2218.2218.2218.2618.149.49M
July 03, 20251818.2418.2418.3217.9277.52M
July 02, 202517.7817.8817.8818.0217.7850.52M
June 30, 202517.9217.7217.7217.9217.6483.33M
June 27, 202517.9217.9217.9218.117.9267.83M
June 26, 202517.9817.917.918.1417.8858.93M
June 25, 202517.917.9617.9618.0617.7485.33M
June 24, 202517.6217.917.918.0217.5165.34M
June 23, 202518.218.118.118.3218.02115.37M
June 20, 202518.0417.917.918.117.8297.6M
June 19, 202518.218.0218.0218.217.78129.09M
June 18, 202518.5218.1418.1418.5818.12104.18M
June 17, 202518.6218.2818.2818.6218.18134.11M
June 16, 202518.8618.6618.6618.8818.5128.21M
June 13, 202518.818.718.718.9818.48273.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved