CNOOC Limited

0883.HK · Hong Kong

Prices in HKD

Historical prices

CNOOC Limited (0883.HK), daily historical prices. Prices in HKD.
DateOpenHighLowCloseVolume
Nov 2, 202623.9225.0023.58——149,537,071
Oct 30, 202624.0824.8023.9424.7024.7083,223,123
Oct 29, 202624.1024.4423.9424.0024.0074,699,434
Oct 28, 202624.0824.1423.5224.0224.0271,933,856
Oct 27, 202623.8024.2223.7024.2024.2061,368,568
Oct 26, 202623.1223.9823.0623.9423.9481,231,328
Oct 23, 202623.5023.5223.0623.1223.1293,120,199
Oct 22, 202623.9224.0622.8423.3623.36160,812,123
Oct 21, 202624.4424.4423.5223.9223.9297,177,088
Oct 20, 202624.2024.6824.1424.2224.22144,879,266
Oct 16, 202624.3624.5823.8823.9623.9650,259,978
Oct 15, 202624.7624.8023.7024.2024.20130,538,028
Oct 14, 202624.4024.9424.3624.7224.7289,138,569
Oct 13, 202624.1424.3823.9824.2824.2886,460,295
Oct 12, 202623.9024.1823.6824.1424.1474,708,197
Oct 9, 202624.2024.3023.6223.9023.9089,707,243
Oct 8, 202623.6224.4023.6224.0424.0479,504,694
Oct 7, 202623.5023.6223.4223.5223.524,136,233
Oct 6, 202623.4823.7223.4423.4423.444,899,350
Oct 5, 202623.3023.5223.2823.4223.429,661,717
Oct 2, 202623.9623.9623.4423.5223.5216,268,035
Sep 30, 202623.4824.1023.4023.9623.9667,435,525
Sep 29, 202623.8623.9423.5023.7023.7054,258,911
Sep 28, 202623.6224.1423.5223.6823.6893,494,188
Sep 25, 202623.6023.8223.2623.4023.4018,026,497