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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21.92	21.96	21.96	22.16	21.84	34.45M
November 19, 2025	21.8	22.06	22.06	22.48	21.8	56.57M
November 18, 2025	22.44	21.8	21.8	22.44	21.54	113.15M
November 17, 2025	22.3	22.5	22.5	22.84	22.2	55.6M
November 14, 2025	22.42	22.4	22.4	22.84	22.36	54.25M
November 13, 2025	22.4	22.48	22.48	22.64	22.16	91.28M
November 12, 2025	22.66	22.94	22.94	23.3	22.62	135.49M
November 11, 2025	22.46	22.38	22.38	22.5	21.98	85.59M
November 10, 2025	21.28	22.44	22.44	22.48	21.28	185.6M
November 07, 2025	20.8	21.18	21.18	21.26	20.8	102.34M
November 06, 2025	20.34	20.88	20.88	20.9	20.3	81.54M
November 05, 2025	20.22	20.34	20.34	20.46	20.12	74.11M
November 04, 2025	20.48	20.4	20.4	20.86	20.38	127.85M
November 03, 2025	19.98	20.46	20.46	20.66	19.98	176.83M
October 31, 2025	20	19.77	19.77	20.14	19.74	85.43M
October 30, 2025	20	20.02	20.02	20.2	19.96	118.68M
October 28, 2025	20.1	19.95	19.95	20.2	19.9	71.27M
October 27, 2025	20.02	20.06	20.06	20.24	19.89	100.17M
October 24, 2025	20.1	20.02	20.02	20.16	19.74	91.6M
October 23, 2025	19.8	19.92	19.92	20.16	19.77	171.29M
October 22, 2025	19.39	19.5	19.5	19.53	19.18	157.65M
October 21, 2025	19.05	19.32	19.32	19.47	19.05	98.6M
October 20, 2025	18.8	19.04	19.04	19.04	18.68	132.16M
October 17, 2025	18.84	18.61	18.61	18.96	18.59	96.51M
October 16, 2025	18.7	18.96	18.96	19.07	18.7	75.47M
October 15, 2025	18.82	18.76	18.76	18.9	18.66	54.32M
October 14, 2025	18.79	18.63	18.63	18.94	18.63	101.55M
October 13, 2025	18.42	18.84	18.84	18.84	18.42	100.55M
October 10, 2025	18.73	18.86	18.86	18.97	18.62	84.06M
October 09, 2025	18.7	18.8	18.8	18.92	18.51	136.71M
October 08, 2025	18.75	18.5	18.5	18.76	18.45	43.32M
October 06, 2025	18.9	18.76	18.76	18.93	18.73	17.45M
October 03, 2025	18.9	18.85	18.85	18.93	18.77	23.19M
October 02, 2025	19.04	18.93	18.93	19.16	18.9	37.95M
September 30, 2025	19.2	19.04	19.04	19.2	18.92	74.43M
September 29, 2025	19.19	19.28	19.28	19.3	19.13	55.8M
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

CNOOC Limited (0883.HK) HKSE