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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CNOOC Limited (0883.HK) HKSE