CNOOC - Price History
Monthly price history for 0883.HK (CNOOC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$19.16 | HK$19.16 |
| March 2024 | HK$18.12 | HK$18.12 |
| February 2024 | HK$16.08 | HK$16.08 |
| January 2024 | HK$14.46 | HK$14.46 |
| December 2023 | HK$13 | HK$13 |
| November 2023 | HK$13.06 | HK$13.06 |
| October 2023 | HK$12.68 | HK$12.68 |
| September 2023 | HK$13.78 | HK$13.78 |
| August 2023 | HK$12.82 | HK$13.38 |
| July 2023 | HK$12.05 | HK$12.58 |
| June 2023 | HK$10.73 | HK$11.20 |
| May 2023 | HK$10.59 | HK$11.78 |
| April 2023 | HK$11.51 | HK$12.80 |
| March 2023 | HK$10.48 | HK$11.66 |
| February 2023 | HK$9.91 | HK$11.02 |
| January 2023 | HK$10.21 | HK$11.36 |
| December 2022 | HK$8.97 | HK$9.98 |
| November 2022 | HK$9.17 | HK$10.20 |
| October 2022 | HK$8.41 | HK$9.36 |
| September 2022 | HK$8.46 | HK$9.41 |
| August 2022 | HK$8.94 | HK$10.64 |
| July 2022 | HK$8.40 | HK$10 |
| June 2022 | HK$8.71 | HK$10.36 |
| May 2022 | HK$9.44 | HK$12.42 |
| April 2022 | HK$8.53 | HK$11.22 |
| March 2022 | HK$8.16 | HK$10.74 |
| February 2022 | HK$7.58 | HK$9.97 |
| January 2022 | HK$7.12 | HK$9.37 |
| December 2021 | HK$6.10 | HK$8.03 |
| November 2021 | HK$5.82 | HK$7.66 |
| October 2021 | HK$6.52 | HK$8.58 |
| September 2021 | HK$6.61 | HK$8.70 |
| August 2021 | HK$5.68 | HK$7.77 |
| July 2021 | HK$5.63 | HK$7.70 |
| June 2021 | HK$6.46 | HK$8.83 |
| May 2021 | HK$5.99 | HK$8.43 |
| April 2021 | HK$5.86 | HK$8.24 |
| March 2021 | HK$5.78 | HK$8.13 |
| February 2021 | HK$6.57 | HK$9.25 |
| January 2021 | HK$5.42 | HK$7.62 |
| December 2020 | HK$5.13 | HK$7.22 |
| November 2020 | HK$5.78 | HK$8.13 |
| October 2020 | HK$5 | HK$7.04 |
| September 2020 | HK$5.29 | HK$7.45 |
| August 2020 | HK$6.12 | HK$8.82 |
| July 2020 | HK$5.69 | HK$8.20 |
| June 2020 | HK$5.98 | HK$8.62 |
| May 2020 | HK$5.71 | HK$8.63 |
| April 2020 | HK$5.81 | HK$8.79 |
| March 2020 | HK$5.38 | HK$8.13 |
| February 2020 | HK$7.06 | HK$10.68 |
| January 2020 | HK$7.84 | HK$11.86 |
| December 2019 | HK$8.57 | HK$12.96 |
| November 2019 | HK$7.51 | HK$11.36 |
| October 2019 | HK$7.78 | HK$11.76 |
| September 2019 | HK$7.91 | HK$11.96 |
| August 2019 | HK$7.53 | HK$11.70 |
| July 2019 | HK$8.33 | HK$12.94 |
| June 2019 | HK$8.60 | HK$13.36 |
| May 2019 | HK$7.97 | HK$12.78 |
| April 2019 | HK$8.84 | HK$14.18 |
| March 2019 | HK$9.16 | HK$14.70 |
| February 2019 | HK$8.44 | HK$13.54 |
| January 2019 | HK$8.18 | HK$13.12 |
| December 2018 | HK$7.54 | HK$12.10 |
| November 2018 | HK$8.29 | HK$13.30 |
| October 2018 | HK$8.39 | HK$13.46 |
| September 2018 | HK$9.66 | HK$15.50 |
| August 2018 | HK$8.46 | HK$13.88 |
| July 2018 | HK$8 | HK$13.12 |
| June 2018 | HK$8.25 | HK$13.54 |
| May 2018 | HK$7.87 | HK$13.20 |
| April 2018 | HK$7.84 | HK$13.16 |
| March 2018 | HK$6.89 | HK$11.56 |
| February 2018 | HK$6.80 | HK$11.40 |
| January 2018 | HK$7.26 | HK$12.18 |
| December 2017 | HK$6.69 | HK$11.22 |
| November 2017 | HK$6.31 | HK$10.58 |
| October 2017 | HK$6.33 | HK$10.62 |
| September 2017 | HK$6.01 | HK$10.08 |
| August 2017 | HK$5.46 | HK$9.36 |
| July 2017 | HK$5.10 | HK$8.74 |
| June 2017 | HK$4.99 | HK$8.55 |
| May 2017 | HK$5.06 | HK$8.90 |
| April 2017 | HK$5.16 | HK$9.07 |
| March 2017 | HK$5.28 | HK$9.28 |
| February 2017 | HK$5.22 | HK$9.18 |
| January 2017 | HK$5.60 | HK$9.84 |
| December 2016 | HK$5.52 | HK$9.70 |
| November 2016 | HK$5.56 | HK$9.78 |
| October 2016 | HK$5.61 | HK$9.87 |
| September 2016 | HK$5.47 | HK$9.62 |
| August 2016 | HK$5.35 | HK$9.53 |
| July 2016 | HK$5.21 | HK$9.28 |
| June 2016 | HK$5.40 | HK$9.62 |
| May 2016 | HK$5.08 | HK$9.28 |
| April 2016 | HK$5.29 | HK$9.66 |
| March 2016 | HK$5.01 | HK$9.16 |
| February 2016 | HK$4.36 | HK$7.96 |
| January 2016 | HK$4.31 | HK$7.88 |
| December 2015 | HK$4.42 | HK$8.07 |
| November 2015 | HK$4.70 | HK$8.58 |
| October 2015 | HK$4.76 | HK$8.69 |
| September 2015 | HK$4.34 | HK$7.93 |
| August 2015 | HK$5.12 | HK$9.61 |
| July 2015 | HK$5.12 | HK$9.61 |
| June 2015 | HK$5.86 | HK$11 |
| May 2015 | HK$6.29 | HK$12.12 |
| April 2015 | HK$6.82 | HK$13.14 |
| March 2015 | HK$5.69 | HK$10.96 |
| February 2015 | HK$5.78 | HK$11.14 |
| January 2015 | HK$5.28 | HK$10.18 |
| December 2014 | HK$5.42 | HK$10.44 |
| November 2014 | HK$5.89 | HK$11.34 |
| October 2014 | HK$6.32 | HK$12.18 |
| September 2014 | HK$6.91 | HK$13.32 |
| August 2014 | HK$7.95 | HK$15.58 |
| July 2014 | HK$7.08 | HK$13.88 |
| June 2014 | HK$7.10 | HK$13.92 |
| May 2014 | HK$6.63 | HK$13.30 |
| April 2014 | HK$6.39 | HK$12.82 |
| March 2014 | HK$5.81 | HK$11.66 |
| February 2014 | HK$6.34 | HK$12.72 |
| January 2014 | HK$6.08 | HK$12.20 |
| December 2013 | HK$7.19 | HK$14.42 |
| November 2013 | HK$7.91 | HK$15.88 |
| October 2013 | HK$7.93 | HK$15.92 |
| September 2013 | HK$7.86 | HK$15.78 |
| August 2013 | HK$7.56 | HK$15.40 |
| July 2013 | HK$6.87 | HK$14 |
| June 2013 | HK$6.46 | HK$13.16 |
| May 2013 | HK$6.73 | HK$13.72 |
| April 2013 | HK$6.94 | HK$14.48 |
| March 2013 | HK$7.15 | HK$14.92 |
| February 2013 | HK$7.30 | HK$15.24 |
| January 2013 | HK$7.68 | HK$16.02 |
| December 2012 | HK$8.04 | HK$16.78 |
| November 2012 | HK$7.95 | HK$16.58 |
| October 2012 | HK$7.72 | HK$16.10 |
| September 2012 | HK$7.62 | HK$15.90 |
| August 2012 | HK$6.96 | HK$14.68 |
| July 2012 | HK$7.46 | HK$15.72 |
| June 2012 | HK$7.30 | HK$15.40 |
| May 2012 | HK$6.66 | HK$14.04 |
| April 2012 | HK$7.70 | HK$16.54 |
| March 2012 | HK$7.42 | HK$15.96 |
| February 2012 | HK$8.28 | HK$17.80 |
| January 2012 | HK$7.42 | HK$15.94 |
| December 2011 | HK$6.32 | HK$13.58 |
| November 2011 | HK$6.52 | HK$14.02 |
| October 2011 | HK$7.10 | HK$15.26 |
| September 2011 | HK$6.05 | HK$13 |
| August 2011 | HK$7.28 | HK$15.90 |
| July 2011 | HK$7.97 | HK$17.42 |
| June 2011 | HK$8.31 | HK$18.16 |
| May 2011 | HK$8.97 | HK$19.60 |
| April 2011 | HK$8.65 | HK$19.16 |
| March 2011 | HK$8.85 | HK$19.60 |
| February 2011 | HK$7.98 | HK$17.68 |
| January 2011 | HK$7.76 | HK$17.20 |
| December 2010 | HK$8.32 | HK$18.44 |
| November 2010 | HK$7.60 | HK$16.84 |
| October 2010 | HK$7.25 | HK$16.06 |
| September 2010 | HK$6.79 | HK$15.04 |
| August 2010 | HK$5.97 | HK$13.44 |
| July 2010 | HK$5.82 | HK$13.10 |
| June 2010 | HK$5.94 | HK$13.38 |
| May 2010 | HK$5.54 | HK$12.46 |
| April 2010 | HK$6.06 | HK$13.84 |
| March 2010 | HK$5.59 | HK$12.78 |
| February 2010 | HK$5.36 | HK$12.24 |
| January 2010 | HK$4.83 | HK$11.04 |
| December 2009 | HK$5.36 | HK$12.24 |
| November 2009 | HK$5.22 | HK$11.94 |
| October 2009 | HK$5.26 | HK$12.02 |
| September 2009 | HK$4.56 | HK$10.42 |
| August 2009 | HK$4.37 | HK$10.18 |
| July 2009 | HK$4.48 | HK$10.42 |
| June 2009 | HK$4.13 | HK$9.61 |
| May 2009 | HK$4.38 | HK$10.20 |
| April 2009 | HK$3.66 | HK$8.69 |
| March 2009 | HK$3.23 | HK$7.68 |
| February 2009 | HK$2.86 | HK$6.80 |
| January 2009 | HK$2.86 | HK$6.80 |
| December 2008 | HK$3.05 | HK$7.24 |
| November 2008 | HK$2.63 | HK$6.25 |
| October 2008 | HK$2.65 | HK$6.30 |
| September 2008 | HK$3.72 | HK$8.85 |
| August 2008 | HK$4.98 | HK$12.06 |
| July 2008 | HK$4.84 | HK$11.72 |
| June 2008 | HK$5.54 | HK$13.42 |
| May 2008 | HK$5.61 | HK$13.60 |
| April 2008 | HK$5.62 | HK$13.76 |
| March 2008 | HK$4.69 | HK$11.48 |
| February 2008 | HK$5.50 | HK$13.46 |
| January 2008 | HK$4.45 | HK$10.90 |
| December 2007 | HK$5.42 | HK$13.28 |
| November 2007 | HK$5.84 | HK$14.30 |
| October 2007 | HK$6.62 | HK$16.22 |
| September 2007 | HK$5.34 | HK$13.08 |
| August 2007 | HK$3.84 | HK$9.53 |
| July 2007 | HK$3.78 | HK$9.39 |
| June 2007 | HK$3.57 | HK$8.86 |
| May 2007 | HK$2.98 | HK$7.39 |
| April 2007 | HK$2.69 | HK$6.81 |
| March 2007 | HK$2.70 | HK$6.85 |
| February 2007 | HK$2.49 | HK$6.31 |
| January 2007 | HK$2.62 | HK$6.64 |
| December 2006 | HK$2.91 | HK$7.38 |
| November 2006 | HK$2.72 | HK$6.88 |
| October 2006 | HK$2.58 | HK$6.54 |
| September 2006 | HK$2.56 | HK$6.47 |
| August 2006 | HK$2.63 | HK$6.79 |
| July 2006 | HK$2.57 | HK$6.63 |
| June 2006 | HK$2.40 | HK$6.20 |
| May 2006 | HK$2.30 | HK$5.95 |
| April 2006 | HK$2.38 | HK$6.25 |
| March 2006 | HK$2.29 | HK$6 |
| February 2006 | HK$2.50 | HK$6.55 |
| January 2006 | HK$2.48 | HK$6.50 |
| December 2005 | HK$1.96 | HK$5.15 |
| November 2005 | HK$1.96 | HK$5.15 |
| October 2005 | HK$1.91 | HK$5 |
| September 2005 | HK$2.14 | HK$5.60 |
| August 2005 | HK$2.10 | HK$5.55 |
| July 2005 | HK$2 | HK$5.30 |
| June 2005 | HK$1.75 | HK$4.62 |
| May 2005 | HK$1.62 | HK$4.28 |
| April 2005 | HK$1.58 | HK$4.22 |
| March 2005 | HK$1.57 | HK$4.20 |
| February 2005 | HK$1.69 | HK$4.52 |
| January 2005 | HK$1.54 | HK$4.12 |
| December 2004 | HK$1.56 | HK$4.18 |
| November 2004 | HK$1.65 | HK$4.42 |
| October 2004 | HK$1.50 | HK$4.02 |
| September 2004 | HK$1.52 | HK$4.08 |
| August 2004 | HK$1.36 | HK$3.68 |
| July 2004 | HK$1.38 | HK$3.75 |
| June 2004 | HK$1.22 | HK$3.30 |
| May 2004 | HK$1.24 | HK$3.35 |
| April 2004 | HK$1.03 | HK$2.80 |
| March 2004 | HK$1.20 | HK$3.32 |
0883.HK
Price: HK$19
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.21%
Payout Ratio: 41.84%
Payout Ratio Range:
Dividend Per Share: 1.18 HKD
Earnings Per Share: 2.90 HKD
P/E Ratio: 4.81
Exchange: HKG
Sector: Energy
Industry: Oil & Gas E&P
Volume: 52.0 million
Market Capitalization: 965.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.91%