Cnooc

0883 · HKEX · HKD

$23.40−0.51%−$0.12

Close · October 5, 2026

Price history

+24.84% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026$23.42
October 2, 2026$23.52
September 30, 2026$23.96
September 29, 2026$23.70
September 28, 2026$23.68
September 25, 2026$23.40
September 24, 2026$23.84
September 23, 2026$23.34
September 22, 2026$23.68
September 21, 2026$23.94
September 18, 2026$23.60
September 17, 2026$23.88
September 16, 2026$24.36
September 15, 2026$24.48
September 14, 2026$24.46
September 11, 2026$24.38
September 10, 2026$25.02
September 9, 2026$25.82
September 8, 2026$25.86
September 7, 2026$24.88
September 4, 2026$25.06
September 3, 2026$24.74
September 2, 2026$25.02
September 1, 2026$25.06
August 31, 2026$25.30
August 28, 2026$25.44
August 27, 2026$25.12
August 26, 2026$24.92
August 25, 2026$25.12
August 24, 2026$25.40
August 21, 2026$25.18
August 20, 2026$24.66
August 19, 2026$24.46
August 18, 2026$24.42
August 17, 2026$23.92
August 14, 2026$23.82
August 13, 2026$23.86
August 12, 2026$23.96
August 11, 2026$24.24
August 10, 2026$23.40
August 7, 2026$23.26
August 6, 2026$22.70
August 5, 2026$22.96
August 4, 2026$23.58
August 3, 2026$23.74
July 31, 2026$23.82
July 30, 2026$24.18
July 29, 2026$23.50
July 28, 2026$22.98
July 27, 2026$23.20
July 24, 2026$23.56
July 23, 2026$24.22
July 22, 2026$24.10
July 21, 2026$23.50
July 20, 2026$23.90
July 17, 2026$22.72
July 16, 2026$22.88
July 15, 2026$22.90
July 14, 2026$22.80
July 13, 2026$22.26
July 10, 2026$21.82
July 9, 2026$21.80
July 8, 2026$21.78
July 7, 2026$21.10
July 6, 2026$21.04
July 3, 2026$21.18
July 2, 2026$20.40
June 30, 2026$20.32
June 29, 2026$21.08
June 26, 2026$20.86
June 25, 2026$21.22
June 24, 2026$21.82
June 23, 2026$21.90
June 22, 2026$22.20
June 18, 2026$22.38
June 17, 2026$22.84
June 16, 2026$23.58
June 15, 2026$24.20
June 12, 2026$24.92
June 11, 2026$24.72
June 10, 2026$25.56
June 9, 2026$26.70
June 8, 2026$27.06
June 5, 2026$26.54
June 4, 2026$27.02
June 3, 2026$27.26
June 2, 2026$27.36
June 1, 2026$26.70
May 29, 2026$26.40
May 28, 2026$26.16
May 27, 2026$26.32
May 26, 2026$26.92
May 22, 2026$27.44
May 21, 2026$27.30
May 20, 2026$27.80
May 19, 2026$27.56
May 18, 2026$26.76
May 15, 2026$26.42
May 14, 2026$26.36
May 13, 2026$26.62
May 12, 2026$26.92
May 11, 2026$26.60
May 8, 2026$26.44
May 7, 2026$26.42
May 6, 2026$28.04
May 5, 2026$28.56
May 4, 2026$28.62
April 30, 2026$29.38
April 29, 2026$29.38
April 28, 2026$28.98
April 27, 2026$28.44
April 24, 2026$27.90
April 23, 2026$27.66
April 22, 2026$26.88
April 21, 2026$26.60
April 20, 2026$26.32
April 17, 2026$26.98
April 16, 2026$26.70
April 15, 2026$26.22
April 14, 2026$26.60
April 13, 2026$26.64
April 10, 2026$26.52
April 9, 2026$26.66
April 8, 2026$26.12
April 2, 2026$27.02
April 1, 2026$26.96
March 31, 2026$28.00
March 30, 2026$28.90
March 27, 2026$29.06
March 26, 2026$29.22
March 25, 2026$28.50
March 24, 2026$29.44
March 23, 2026$30.50
March 20, 2026$30.38
March 19, 2026$29.58
March 18, 2026$28.30
March 17, 2026$28.80
March 16, 2026$29.44
March 13, 2026$29.76
March 12, 2026$29.10
March 11, 2026$28.06
March 10, 2026$27.06
March 9, 2026$27.50
March 6, 2026$26.62
March 5, 2026$26.86
March 4, 2026$27.08
March 3, 2026$27.60
March 2, 2026$26.74
February 27, 2026$25.32
February 26, 2026$24.66
February 25, 2026$25.48
February 24, 2026$25.58
February 23, 2026$25.84
February 20, 2026$25.70
February 16, 2026$25.32
February 13, 2026$24.24
February 12, 2026$25.12
February 11, 2026$24.80
February 10, 2026$24.64
February 9, 2026$24.00
February 6, 2026$24.02
February 5, 2026$23.58
February 4, 2026$23.68
February 3, 2026$23.36
February 2, 2026$23.22
January 30, 2026$24.38
January 29, 2026$24.98
January 28, 2026$24.66
January 27, 2026$23.52
January 26, 2026$23.34
January 23, 2026$22.44
January 22, 2026$22.74
January 21, 2026$22.18
January 20, 2026$21.52
January 19, 2026$21.90
January 16, 2026$21.80
January 15, 2026$22.20
January 14, 2026$21.66
January 13, 2026$21.48
January 12, 2026$20.94
January 9, 2026$20.94
January 8, 2026$20.68
January 7, 2026$20.66
January 6, 2026$21.30
January 5, 2026$21.14
January 2, 2026$21.86
December 31, 2025$21.28
December 30, 2025$21.46
December 29, 2025$20.64
December 24, 2025$20.60
December 23, 2025$20.56
December 22, 2025$20.80
December 19, 2025$20.38
December 18, 2025$20.36
December 17, 2025$20.16
December 16, 2025$20.20
December 15, 2025$20.68
December 12, 2025$20.88
December 11, 2025$20.90
December 10, 2025$21.02
December 9, 2025$21.06
December 8, 2025$21.58
December 5, 2025$22.08
December 4, 2025$21.90
December 3, 2025$21.70
December 2, 2025$21.84
December 1, 2025$21.44
November 28, 2025$21.18
November 27, 2025$21.34
November 26, 2025$21.06
November 25, 2025$21.24
November 24, 2025$21.22
November 21, 2025$21.54
November 20, 2025$21.96
November 19, 2025$22.06
November 18, 2025$21.80
November 17, 2025$22.50
November 14, 2025$22.40
November 13, 2025$22.48
November 12, 2025$22.94
November 11, 2025$22.38
November 10, 2025$22.44
November 7, 2025$21.18
November 6, 2025$20.88
November 5, 2025$20.34
November 4, 2025$20.40
November 3, 2025$20.46
October 31, 2025$19.77
October 30, 2025$20.02
October 28, 2025$19.95
October 27, 2025$20.06
October 24, 2025$20.02
October 23, 2025$19.92
October 22, 2025$19.50
October 21, 2025$19.32
October 20, 2025$19.04
October 17, 2025$18.61
October 16, 2025$18.96
October 15, 2025$18.80
October 14, 2025$18.63
October 13, 2025$18.84
October 10, 2025$18.86
October 9, 2025$18.80
October 8, 2025$18.50
October 6, 2025$18.76

At a glance

  • The company

    CNOOC Limited, an investment holding company, engages in the exploration, development, production, and sale of crude oil and natural gas in worldwide.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥0.99 (estimate ¥1.12)

  • Dividend

    Last ex-dividend on September 10, 2026

Where the price stands

52-wk low$18.42
52-wk high$30.98

−24.47% from the high

Performance

StockHang Seng
1 month−5.87%−5.29%
Year to date+10.06%−6.47%
1 year+24.84%−12.15%

Analysts · 16 analysts

Average target$31.61+35.09% vs. price

Buy 15 · Hold 0 · Sell 1 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$1.12T
P/E
6.9
EPS
$3.42
Volume
16.29M
Dividend yield
6.34%

Stocks to explore

Other companies in the Energy sector