CNOOC

0883
🏛️ hong-kong →
19.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.90 13.16 12.76 13.00 82.7M
2023-12-28 12.78 13.02 12.76 12.98 111.6M
2023-12-27 12.56 12.86 12.40 12.82 95.7M
2023-12-22 12.32 12.52 12.24 12.42 100.6M
2023-12-21 12.44 12.44 12.24 12.34 33.0M
2023-12-20 12.44 12.56 12.40 12.44 42.4M
2023-12-19 12.30 12.46 12.28 12.36 51.3M
2023-12-18 12.20 12.32 12.14 12.26 54.2M
2023-12-15 12.16 12.36 12.04 12.26 120.6M
2023-12-14 12.18 12.20 11.88 11.98 115.5M
2023-12-13 12.28 12.32 11.96 12.06 117.4M
2023-12-12 12.44 12.56 12.32 12.42 59.6M
2023-12-11 12.56 12.62 12.38 12.38 49.1M
2023-12-08 12.48 12.78 12.42 12.54 88.2M
2023-12-07 12.62 12.66 12.28 12.46 134.3M
2023-12-06 12.96 12.96 12.76 12.80 64.1M
2023-12-05 12.94 13.06 12.82 12.84 92.9M
2023-12-04 12.92 13.12 12.86 12.86 77.7M
2023-12-01 13.08 13.10 12.82 12.82 100.3M
2023-11-30 12.88 13.16 12.82 13.06 55.0M
2023-11-29 13.00 13.02 12.80 12.86 75.2M
2023-11-28 12.92 12.94 12.82 12.84 36.6M
2023-11-27 12.96 13.06 12.78 12.92 68.2M
2023-11-24 12.96 13.08 12.78 12.86 53.5M
2023-11-23 12.80 12.98 12.78 12.98 34.3M
2023-11-22 13.08 13.08 12.86 12.92 44.0M
2023-11-21 13.06 13.20 12.92 12.94 62.3M
2023-11-20 12.94 13.04 12.74 12.98 55.1M
2023-11-17 12.80 12.86 12.68 12.72 73.5M
2023-11-16 13.04 13.22 12.94 13.00 64.8M
2023-11-15 12.84 13.24 12.84 13.18 84.3M
2023-11-14 12.98 13.04 12.74 12.82 39.3M
2023-11-13 12.66 12.94 12.62 12.90 43.4M
2023-11-10 12.56 12.78 12.46 12.60 46.7M
2023-11-09 12.38 12.72 12.36 12.58 57.0M
2023-11-08 12.64 12.64 12.38 12.50 90.4M
2023-11-07 12.74 12.88 12.64 12.82 53.3M
2023-11-06 13.20 13.22 12.68 12.80 108.8M
2023-11-03 13.16 13.20 13.00 13.20 44.6M
2023-11-02 13.00 13.06 12.88 12.96 32.3M
2023-11-01 12.68 12.96 12.58 12.90 43.9M
2023-10-31 12.86 12.88 12.56 12.68 94.2M
2023-10-30 13.22 13.28 12.72 12.86 111.6M
2023-10-27 13.28 13.38 13.14 13.32 61.2M
2023-10-26 13.16 13.24 13.04 13.24 54.0M
2023-10-25 13.40 13.42 12.88 13.04 151.0M
2023-10-24 13.26 13.46 13.26 13.42 71.1M
2023-10-20 13.64 13.70 13.38 13.44 73.1M
2023-10-19 13.74 13.82 13.46 13.48 67.9M
2023-10-18 13.64 13.84 13.60 13.74 82.4M
2023-10-17 13.60 13.66 13.32 13.54 61.6M
2023-10-16 13.74 13.84 13.48 13.54 79.6M
2023-10-13 13.36 13.58 13.36 13.52 48.7M
2023-10-12 13.58 13.62 13.30 13.52 107.6M
2023-10-11 13.60 13.78 13.54 13.66 66.3M
2023-10-10 13.64 13.76 13.44 13.52 82.7M
2023-10-09 13.38 13.76 13.32 13.40 48.8M
2023-10-06 13.08 13.18 13.00 13.10 22.7M
2023-10-05 13.00 13.12 12.92 13.12 30.6M
2023-10-04 13.36 13.36 13.08 13.18 28.6M
2023-10-03 13.66 13.68 13.30 13.36 30.4M
2023-09-29 13.82 13.94 13.76 13.78 26.4M
2023-09-28 13.94 14.04 13.64 13.80 86.2M
2023-09-27 13.38 13.62 13.38 13.60 57.7M
2023-09-26 13.58 13.64 13.34 13.40 68.0M
2023-09-25 13.82 13.82 13.50 13.58 67.1M
2023-09-22 13.66 13.74 13.44 13.72 66.2M
2023-09-21 13.76 13.84 13.62 13.70 62.8M
2023-09-20 13.78 13.90 13.74 13.84 44.1M
2023-09-19 13.80 14.02 13.74 13.78 89.5M
2023-09-18 13.80 13.88 13.64 13.74 68.0M
2023-09-15 13.98 14.28 13.70 13.74 118.4M
2023-09-14 13.22 13.88 13.22 13.80 129.0M
2023-09-13 13.36 13.52 13.10 13.14 92.4M
2023-09-12 13.30 13.38 13.06 13.12 100.5M
2023-09-11 13.54 13.56 13.26 13.34 66.3M
2023-09-07 13.60 13.74 13.44 13.48 136.3M
2023-09-06 13.84 14.04 13.76 14.00 141.4M
2023-09-05 13.86 13.86 13.62 13.70 80.5M
2023-09-04 13.54 13.86 13.52 13.84 147.8M
2023-08-31 13.20 13.40 13.14 13.38 69.2M
2023-08-30 13.14 13.20 13.08 13.20 74.0M
2023-08-29 13.02 13.16 12.98 13.08 74.6M
2023-08-28 13.10 13.26 12.88 12.90 100.5M
2023-08-25 12.84 13.04 12.84 12.98 76.3M
2023-08-24 12.78 12.94 12.70 12.92 62.1M
2023-08-23 12.70 12.94 12.64 12.72 50.2M
2023-08-22 12.62 12.84 12.62 12.72 65.8M
2023-08-21 12.78 12.86 12.62 12.70 50.2M
2023-08-18 12.86 13.04 12.74 12.76 85.5M
2023-08-17 12.50 12.82 12.44 12.74 60.2M
2023-08-16 12.62 12.74 12.52 12.62 73.6M
2023-08-15 13.02 13.02 12.74 12.80 65.8M
2023-08-14 13.00 13.08 12.86 13.00 68.6M
2023-08-11 12.88 13.10 12.88 13.08 97.6M
2023-08-10 12.86 13.04 12.82 13.00 103.8M
2023-08-09 12.66 12.84 12.56 12.78 56.6M
2023-08-08 12.72 12.80 12.52 12.64 70.5M
2023-08-07 12.38 12.72 12.36 12.60 77.8M
2023-08-04 12.42 12.60 12.26 12.28 80.6M
2023-08-03 12.40 12.50 12.18 12.18 60.7M
2023-08-02 12.80 12.80 12.38 12.38 69.4M
2023-08-01 12.72 12.86 12.62 12.72 66.9M
2023-07-31 12.50 12.74 12.38 12.58 86.8M
2023-07-28 12.42 12.52 12.28 12.42 64.1M
2023-07-27 12.36 12.48 12.34 12.38 50.3M
2023-07-26 12.34 12.42 12.22 12.32 50.7M
2023-07-25 12.32 12.58 12.26 12.34 86.6M
2023-07-24 12.26 12.32 12.06 12.06 56.9M
2023-07-21 12.24 12.30 12.16 12.24 27.2M
2023-07-20 12.28 12.36 12.16 12.26 37.1M
2023-07-19 12.20 12.36 12.18 12.26 44.7M
2023-07-18 12.16 12.26 12.04 12.12 44.8M
2023-07-14 12.28 12.40 12.20 12.26 68.7M
2023-07-13 12.08 12.30 12.06 12.20 73.8M
2023-07-12 11.98 12.14 11.92 12.06 82.7M
2023-07-11 11.68 11.92 11.64 11.78 76.6M
2023-07-10 11.76 11.82 11.60 11.62 33.0M
2023-07-07 11.52 11.66 11.44 11.58 34.0M
2023-07-06 11.72 11.80 11.58 11.58 69.5M
2023-07-05 11.68 11.76 11.60 11.66 42.1M
2023-07-04 11.50 11.68 11.44 11.60 62.5M
2023-07-03 11.24 11.52 11.24 11.42 83.2M
2023-06-30 11.18 11.30 11.12 11.20 54.1M
2023-06-29 11.30 11.32 11.06 11.14 51.1M
2023-06-28 11.24 11.34 11.18 11.24 35.7M
2023-06-27 11.08 11.40 11.06 11.24 57.3M
2023-06-26 11.04 11.16 11.02 11.04 38.1M
2023-06-23 11.08 11.16 10.96 11.04 39.6M
2023-06-21 11.12 11.22 11.02 11.16 62.4M
2023-06-20 11.38 11.38 11.12 11.24 57.6M
2023-06-19 11.30 11.44 11.28 11.34 55.2M
2023-06-16 11.32 11.40 11.22 11.24 94.5M
2023-06-15 11.30 11.34 10.90 11.16 129.9M
2023-06-14 11.40 11.44 11.14 11.24 89.0M
2023-06-13 11.60 11.60 11.22 11.28 124.6M
2023-06-12 11.82 11.86 11.54 11.68 94.0M
2023-06-09 11.76 11.96 11.72 11.88 61.0M
2023-06-08 11.62 11.92 11.60 11.78 118.5M
2023-06-07 12.30 12.34 12.16 12.20 89.5M
2023-06-06 12.20 12.42 12.18 12.22 80.7M
2023-06-05 12.30 12.38 12.02 12.20 131.7M
2023-06-02 12.00 12.30 11.98 12.14 123.1M
2023-06-01 11.64 12.02 11.50 11.82 154.1M
2023-05-31 12.00 12.14 11.50 11.78 236.7M
2023-05-30 12.40 12.48 12.22 12.30 82.0M
2023-05-29 12.42 12.60 12.40 12.40 78.9M
2023-05-25 12.70 12.72 12.26 12.48 121.4M
2023-05-24 12.86 12.92 12.68 12.70 65.6M
2023-05-23 12.94 13.04 12.74 12.80 49.4M
2023-05-22 12.82 13.04 12.74 12.90 43.0M
2023-05-19 12.72 12.86 12.60 12.78 51.6M
2023-05-18 12.88 12.98 12.74 12.82 58.4M
2023-05-17 12.78 12.92 12.64 12.70 69.2M
2023-05-16 12.92 13.06 12.84 12.94 57.0M
2023-05-15 12.54 12.96 12.44 12.88 91.8M
2023-05-12 12.70 12.82 12.56 12.62 104.0M
2023-05-11 13.00 13.00 12.64 12.82 81.2M
2023-05-10 12.94 13.12 12.80 12.96 83.5M
2023-05-09 13.12 13.36 12.92 12.94 129.5M
2023-05-08 12.56 13.16 12.52 13.06 166.8M
2023-05-05 12.36 12.52 12.24 12.34 79.8M
2023-05-04 12.06 12.44 11.92 12.38 139.4M
2023-05-03 12.36 12.40 12.18 12.22 60.5M
2023-05-02 12.80 12.94 12.60 12.64 24.4M
2023-04-28 12.64 12.92 12.58 12.80 109.7M
2023-04-27 12.38 12.52 12.32 12.42 76.6M
2023-04-26 12.34 12.54 12.28 12.50 65.3M
2023-04-25 12.46 12.64 12.40 12.42 75.0M
2023-04-24 12.48 12.50 12.32 12.36 60.6M
2023-04-21 12.40 12.64 12.36 12.40 97.0M
2023-04-20 12.56 12.68 12.40 12.50 76.8M
2023-04-19 12.82 12.90 12.56 12.62 95.9M
2023-04-18 12.84 12.92 12.62 12.82 78.7M
2023-04-17 12.54 13.06 12.42 12.96 191.1M
2023-04-14 12.52 12.66 12.46 12.62 66.4M
2023-04-13 12.34 12.72 12.32 12.52 152.4M
2023-04-12 12.36 12.46 12.24 12.32 73.5M
2023-04-11 12.34 12.46 12.20 12.26 91.7M
2023-04-06 12.14 12.30 12.14 12.20 74.3M
2023-04-04 12.14 12.32 12.06 12.30 117.9M
2023-04-03 12.04 12.28 11.84 11.94 162.6M
2023-03-31 11.80 11.90 11.66 11.66 62.2M
2023-03-30 11.48 11.80 11.44 11.74 115.4M
2023-03-29 11.58 11.80 11.54 11.74 77.3M
2023-03-28 11.50 11.54 11.32 11.46 67.2M
2023-03-27 11.32 11.36 11.12 11.26 69.9M
2023-03-24 11.42 11.44 11.24 11.34 67.5M
2023-03-23 11.44 11.56 11.38 11.50 82.1M
2023-03-22 11.42 11.68 11.28 11.40 76.8M
2023-03-21 11.36 11.46 11.16 11.28 68.6M
2023-03-20 11.50 11.72 11.18 11.30 109.3M
2023-03-17 11.40 11.80 11.30 11.60 141.8M
2023-03-16 11.42 11.48 11.14 11.24 185.8M
2023-03-15 11.66 11.88 11.50 11.82 84.9M
2023-03-14 11.96 12.06 11.62 11.72 142.6M
2023-03-13 11.68 12.18 11.64 12.08 173.7M
2023-03-10 12.08 12.20 11.40 11.40 194.6M
2023-03-09 12.06 12.36 12.06 12.24 80.6M
2023-03-08 12.18 12.26 12.04 12.04 88.8M
2023-03-07 12.02 12.68 11.96 12.38 290.1M
2023-03-06 11.60 11.98 11.56 11.98 140.0M
2023-03-03 11.38 11.66 11.38 11.58 118.5M
2023-03-02 11.26 11.48 11.10 11.34 73.1M
2023-03-01 10.98 11.36 10.96 11.26 108.6M
2023-02-28 11.20 11.30 10.98 11.02 68.3M
2023-02-27 11.32 11.40 11.12 11.16 57.0M
2023-02-24 11.50 11.52 11.36 11.38 65.1M
2023-02-23 11.50 11.66 11.44 11.48 53.1M
2023-02-22 11.68 11.74 11.50 11.52 67.3M
2023-02-21 11.44 11.74 11.38 11.62 86.4M
2023-02-20 11.34 11.54 11.30 11.38 66.1M
2023-02-17 11.32 11.50 11.32 11.36 27.2M
2023-02-16 11.40 11.52 11.32 11.38 40.4M
2023-02-15 11.50 11.50 11.32 11.36 37.4M
2023-02-14 11.46 11.58 11.38 11.46 36.5M
2023-02-13 11.34 11.56 11.26 11.40 56.8M
2023-02-10 11.40 11.52 11.24 11.30 43.9M
2023-02-09 11.54 11.66 11.38 11.46 68.6M
2023-02-08 11.50 11.66 11.48 11.56 76.8M
2023-02-07 11.18 11.54 11.18 11.40 65.6M
2023-02-06 11.22 11.24 11.02 11.16 61.1M
2023-02-03 11.52 11.52 11.18 11.26 84.0M
2023-02-02 11.58 11.60 11.42 11.54 73.6M
2023-02-01 11.30 11.70 11.24 11.60 100.8M
2023-01-31 11.30 11.38 11.14 11.36 86.6M
2023-01-30 11.60 11.64 11.32 11.38 126.4M
2023-01-27 11.48 11.70 11.44 11.64 46.3M
2023-01-26 11.40 11.68 11.26 11.48 72.0M
2023-01-20 11.00 11.46 10.98 11.38 107.0M
2023-01-19 10.70 10.88 10.70 10.80 33.4M
2023-01-18 10.56 10.92 10.56 10.84 116.1M
2023-01-17 10.52 10.64 10.46 10.50 63.7M
2023-01-16 10.60 10.80 10.46 10.50 118.6M
2023-01-13 10.46 10.58 10.42 10.46 118.4M
2023-01-12 10.24 10.40 10.20 10.34 114.7M
2023-01-11 9.99 10.20 9.92 10.10 123.6M
2023-01-10 9.94 10.02 9.89 9.95 83.0M
2023-01-09 10.08 10.08 9.93 9.95 76.8M
2023-01-06 9.97 10.08 9.97 10.00 49.4M
2023-01-05 9.98 9.98 9.86 9.97 92.9M
2023-01-04 10.06 10.18 9.96 10.04 80.2M
2023-01-03 10.00 10.14 9.87 10.10 65.9M