CNOOC

0883
🏛️ hong-kong →
17.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.44 17.45 17.41 17.41 10.0K
09:35 17.40 17.41 17.39 17.41 0.0K
09:40 17.41 17.47 17.41 17.44 0.0K
09:45 17.46 17.52 17.46 17.51 0.0K
09:50 17.52 17.52 17.49 17.50 0.0K
09:55 17.51 17.51 17.47 17.51 0.0K
10:00 17.50 17.50 17.47 17.48 0.0K
10:05 17.47 17.47 17.44 17.45 0.0K
10:10 17.44 17.45 17.41 17.42 0.0K
10:15 17.42 17.43 17.40 17.40 14.0K
10:20 17.41 17.42 17.41 17.41 0.0K
10:25 17.40 17.40 17.40 17.40 0.0K
10:40 17.40 17.40 17.40 17.40 0.0K
10:45 17.38 17.42 17.38 17.42 2.0K
10:50 17.41 17.45 17.41 17.45 0.0K
10:55 17.44 17.46 17.42 17.46 0.0K
11:00 17.47 17.47 17.45 17.45 0.0K
11:05 17.46 17.49 17.44 17.45 0.0K
11:10 17.44 17.45 17.42 17.42 0.0K
11:15 17.43 17.43 17.40 17.43 0.0K
11:20 17.42 17.42 17.40 17.40 0.0K
11:25 17.41 17.42 17.41 17.42 1.0K
11:30 17.40 17.40 17.40 17.40 0.0K
11:35 17.41 17.41 17.38 17.38 0.0K
11:40 17.39 17.39 17.38 17.39 0.0K
11:45 17.40 17.41 17.39 17.40 0.0K
11:50 17.40 17.41 17.40 17.40 0.0K
11:55 17.39 17.39 17.38 17.38 0.0K
13:00 17.37 17.38 17.36 17.38 0.0K
13:05 17.37 17.38 17.37 17.38 0.0K
13:10 17.37 17.38 17.36 17.36 0.0K
13:15 17.37 17.37 17.35 17.35 0.0K
13:20 17.36 17.37 17.34 17.37 0.0K
13:25 17.37 17.37 17.37 17.37 10.0K
13:40 17.36 17.37 17.34 17.35 0.0K
13:45 17.35 17.36 17.34 17.35 0.0K
13:50 17.34 17.37 17.34 17.36 2.0K
13:55 17.36 17.36 17.36 17.36 0.0K
14:00 17.35 17.35 17.33 17.33 0.0K
14:05 17.34 17.36 17.33 17.36 0.0K
14:10 17.35 17.36 17.34 17.34 0.0K
14:15 17.35 17.36 17.35 17.36 0.0K
14:30 17.35 17.36 17.35 17.36 0.0K
14:35 17.36 17.36 17.34 17.34 5.0K
14:50 17.35 17.35 17.34 17.35 0.0K
14:55 17.34 17.35 17.34 17.35 0.0K
15:00 17.34 17.34 17.34 17.34 0.0K
15:10 17.35 17.36 17.35 17.36 0.0K
15:15 17.35 17.36 17.35 17.35 0.0K
15:20 17.34 17.35 17.34 17.34 0.0K
15:25 17.35 17.35 17.34 17.34 0.0K
15:30 17.35 17.35 17.34 17.34 0.0K
15:35 17.35 17.35 17.34 17.34 0.0K
15:50 17.35 17.36 17.34 17.34 0.0K
15:55 17.34 17.34 17.34 17.34 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 17.55 17.62 17.55 17.57 0.0M
2025-09-25 17.51 17.55 17.44 17.44 0.0M
2025-09-24 17.55 17.58 17.49 17.49 0.0M
2025-09-23 17.41 17.41 17.34 17.34 0.0M
2025-09-22 17.52 17.52 17.45 17.46 0.1M
2025-09-19 17.50 17.64 17.50 17.63 0.1M
2025-09-18 17.62 17.62 17.41 17.49 0.4M
2025-09-17 17.65 17.77 17.64 17.74 0.1M
2025-09-16 17.82 17.82 17.64 17.64 0.0M
2025-09-15 17.85 17.85 17.78 17.82 0.0M
2025-09-12 18.00 18.00 17.71 17.78 0.6M
2025-09-11 18.05 18.05 17.89 17.89 0.2M
2025-09-10 18.44 18.52 18.41 18.47 0.2M
2025-09-09 18.40 18.44 18.32 18.40 0.1M
2025-09-08 18.20 18.44 18.14 18.39 0.1M
2025-09-05 18.23 18.26 18.18 18.26 0.1M
2025-09-04 18.05 18.27 17.90 18.13 0.6M
2025-09-03 18.54 18.54 18.21 18.23 0.1M
2025-09-02 18.40 18.60 18.35 18.42 0.2M
2025-09-01 18.00 18.32 17.99 18.19 0.2M
2025-08-29 17.85 18.05 17.85 17.85 0.2M
2025-08-28 17.43 17.87 17.43 17.76 0.2M
2025-08-27 17.33 17.40 17.10 17.13 0.1M
2025-08-26 17.25 17.39 17.25 17.38 0.5M
2025-08-25 17.60 17.60 17.18 17.21 0.1M
2025-08-22 17.30 17.34 17.12 17.19 0.1M
2025-08-21 17.20 17.32 17.20 17.30 0.0M
2025-08-20 17.05 17.15 17.04 17.14 0.0M
2025-08-19 17.07 17.17 17.07 17.12 0.0M
2025-08-18 17.48 17.48 17.07 17.07 0.3M
2025-08-15 17.40 17.40 17.33 17.40 0.1M
2025-08-14 17.38 17.41 17.38 17.39 0.1M
2025-08-13 17.20 17.40 17.20 17.35 3.4M
2025-08-12 17.12 17.21 17.12 17.23 0.0M
2025-08-11 17.00 17.00 16.93 16.98 0.1M
2025-08-08 17.16 17.24 17.12 17.12 0.0M
2025-08-07 17.22 17.22 17.10 17.18 0.1M
2025-08-06 17.18 17.24 17.15 17.21 0.0M
2025-08-05 16.90 17.05 16.90 17.08 0.1M
2025-08-04 16.80 17.00 16.80 17.00 0.1M
2025-08-01 17.26 17.28 17.14 17.14 0.1M
2025-07-31 17.52 17.52 17.34 17.36 0.0M
2025-07-30 17.36 17.64 17.36 17.60 0.2M
2025-07-29 17.20 17.30 17.20 17.26 0.1M
2025-07-28 17.20 17.28 17.08 17.20 1.1M
2025-07-25 17.40 17.56 17.26 17.42 3.4M
2025-07-24 17.20 17.36 17.20 17.36 0.3M
2025-07-23 17.30 17.36 17.24 17.28 0.1M
2025-07-22 17.12 17.24 17.08 17.22 0.2M
2025-07-21 17.02 17.18 17.02 17.10 0.2M
2025-07-18 16.80 16.92 16.80 16.94 0.0M
2025-07-17 16.90 16.90 16.70 16.70 0.1M
2025-07-16 17.02 17.06 16.96 16.98 0.2M
2025-07-15 16.96 16.98 16.90 16.94 0.2M
2025-07-14 16.90 17.10 16.90 17.04 0.1M
2025-07-11 16.70 16.88 16.70 16.74 0.2M
2025-07-10 16.72 16.82 16.70 16.78 0.1M
2025-07-09 16.80 16.80 16.62 16.62 0.1M
2025-07-08 16.50 16.60 16.50 16.62 0.0M
2025-07-07 16.40 16.52 16.40 16.52 0.0M
2025-07-04 16.60 16.66 16.60 16.64 0.0M
2025-07-03 16.56 16.70 16.50 16.64 0.2M
2025-07-02 16.32 16.44 16.32 16.36 0.3M
2025-06-30 16.30 16.30 16.12 16.18 0.2M
2025-06-27 16.50 16.50 16.40 16.42 0.1M
2025-06-26 16.52 16.54 16.34 16.34 0.1M
2025-06-25 16.22 16.48 16.22 16.38 0.2M
2025-06-24 16.20 16.40 16.06 16.38 0.2M
2025-06-23 16.66 16.66 16.52 16.56 0.2M
2025-06-20 16.38 16.54 16.34 16.38 0.1M
2025-06-19 16.50 16.50 16.30 16.48 0.2M
2025-06-18 16.80 16.84 16.60 16.60 0.2M
2025-06-17 16.90 17.00 16.66 16.74 0.5M
2025-06-16 17.20 17.20 16.98 17.04 0.2M
2025-06-13 17.10 17.32 16.96 17.10 0.7M
2025-06-12 16.90 17.10 16.80 16.78 0.6M
2025-06-11 17.10 17.32 17.06 17.30 0.3M
2025-06-10 16.98 17.12 16.96 17.12 0.1M
2025-06-09 17.00 17.06 16.90 16.94 0.4M
2025-06-06 16.78 17.00 16.78 16.92 0.4M
2025-06-05 16.80 16.80 16.60 16.70 0.0M
2025-06-04 16.62 16.76 16.62 16.74 0.3M
2025-06-03 16.64 16.64 16.60 16.62 0.1M
2025-06-02 16.48 16.48 16.16 16.38 0.1M
2025-05-30 16.44 16.56 16.44 16.52 0.2M
2025-05-29 16.60 16.66 16.60 16.64 0.4M
2025-05-28 16.46 16.56 16.46 16.54 0.2M
2025-05-27 16.40 16.40 16.30 16.40 0.1M
2025-05-26 16.46 16.50 16.30 16.38 0.2M
2025-05-23 16.28 16.38 16.28 16.32 0.1M
2025-05-22 16.34 16.48 16.22 16.26 0.1M
2025-05-21 16.36 16.52 16.36 16.42 0.2M
2025-05-20 16.16 16.28 16.16 16.24 0.1M
2025-05-19 15.94 16.10 15.84 16.08 0.2M
2025-05-16 16.08 16.08 15.88 15.90 0.1M
2025-05-15 16.24 16.26 16.08 16.08 0.1M
2025-05-14 16.12 16.42 16.12 16.30 0.4M
2025-05-13 16.14 16.14 15.96 15.98 0.3M
2025-05-12 15.90 16.16 15.86 16.10 0.4M
2025-05-09 15.76 16.00 15.72 15.74 0.3M
2025-05-08 15.58 15.62 15.50 15.52 0.1M
2025-05-07 15.54 15.64 15.50 15.58 0.1M
2025-05-06 15.40 15.42 15.18 15.42 0.1M
2025-05-02 15.62 15.70 15.62 15.64 0.2M
2025-04-30 15.50 15.68 15.50 15.66 0.3M
2025-04-29 15.88 15.88 15.60 15.66 0.1M
2025-04-28 15.82 15.92 15.82 15.94 0.0M
2025-04-25 15.86 15.96 15.86 15.84 0.0M
2025-04-24 16.00 16.00 15.76 15.80 0.1M
2025-04-23 16.20 16.20 16.02 16.14 0.1M
2025-04-22 15.86 16.00 15.76 16.00 0.2M
2025-04-17 15.64 15.84 15.64 15.78 0.2M
2025-04-16 15.66 15.66 15.46 15.52 0.2M
2025-04-15 15.74 15.78 15.68 15.70 0.2M
2025-04-14 15.44 15.72 15.36 15.60 0.2M
2025-04-11 15.00 15.26 15.00 15.28 1.5M
2025-04-10 15.50 15.74 15.30 15.30 0.4M
2025-04-09 14.98 15.14 14.78 15.10 0.3M
2025-04-08 15.10 15.54 15.10 15.20 0.4M
2025-04-07 17.00 17.00 14.62 14.62 1.8M
2025-04-03 17.30 17.52 17.30 17.36 0.0M
2025-04-02 17.68 17.82 17.54 17.62 0.1M
2025-04-01 17.52 17.92 17.50 17.82 0.6M
2025-03-31 17.38 17.38 17.20 17.26 0.1M
2025-03-28 17.28 17.36 17.10 17.26 0.4M
2025-03-27 17.30 17.64 17.30 17.52 0.6M
2025-03-26 17.40 17.48 17.18 17.20 0.1M
2025-03-25 17.44 17.44 17.34 17.36 0.1M
2025-03-24 17.28 17.42 17.24 17.34 0.3M
2025-03-21 17.48 17.50 17.20 17.34 0.5M
2025-03-20 17.08 17.36 17.08 17.28 0.4M
2025-03-19 17.00 17.24 17.00 17.18 0.2M
2025-03-18 17.02 17.02 16.94 16.98 0.1M
2025-03-17 17.00 17.08 16.94 16.98 0.4M
2025-03-14 16.88 16.96 16.78 16.92 0.2M
2025-03-13 16.70 16.92 16.70 16.88 0.1M
2025-03-12 16.44 16.66 16.44 16.60 0.2M
2025-03-11 16.60 16.60 16.34 16.44 0.1M
2025-03-10 16.52 16.64 16.50 16.62 0.1M
2025-03-07 16.18 16.40 16.18 16.30 0.2M
2025-03-06 16.32 16.32 16.00 16.18 0.5M
2025-03-05 16.30 16.40 16.28 16.32 0.1M
2025-03-04 16.26 16.40 16.20 16.30 0.2M
2025-03-03 16.86 17.02 16.80 16.80 0.2M
2025-02-28 16.94 17.02 16.74 16.78 0.1M
2025-02-27 16.54 16.78 16.36 16.70 0.3M
2025-02-26 16.72 16.74 16.54 16.60 0.4M
2025-02-25 16.90 16.90 16.74 16.80 0.3M
2025-02-24 17.00 17.00 16.84 16.90 0.4M
2025-02-21 17.30 17.30 17.10 17.20 0.6M
2025-02-20 17.22 18.00 17.20 18.00 0.2M
2025-02-19 17.30 17.34 17.22 17.26 0.2M
2025-02-18 17.26 17.36 17.22 17.36 0.2M
2025-02-17 17.20 17.30 17.08 17.20 0.1M
2025-02-14 17.50 17.52 17.26 17.36 0.2M
2025-02-13 17.50 17.58 17.40 17.50 0.3M
2025-02-12 17.62 17.78 17.60 17.72 0.1M
2025-02-11 17.48 17.68 17.48 17.60 0.1M
2025-02-10 17.44 17.50 17.40 17.40 0.2M
2025-02-07 17.50 17.50 17.34 17.44 0.2M
2025-02-06 17.46 17.62 17.32 17.62 0.0M
2025-02-05 17.38 17.38 17.22 17.40 0.1M
2025-02-04 17.54 17.68 17.48 17.58 0.1M
2025-02-03 17.00 17.38 17.00 17.38 0.1M
2025-01-28 17.38 17.40 17.20 17.28 0.1M
2025-01-27 17.20 17.50 17.20 17.44 0.1M
2025-01-24 17.40 17.40 17.00 17.16 0.2M
2025-01-23 17.54 17.54 17.32 17.40 0.2M
2025-01-22 17.50 17.54 17.46 17.48 0.1M
2025-01-21 17.38 17.74 17.38 17.66 0.2M
2025-01-20 18.48 18.48 17.90 17.98 0.3M
2025-01-17 18.60 18.60 18.50 18.50 0.0M
2025-01-16 18.50 18.80 18.50 18.72 0.2M
2025-01-15 18.38 18.40 18.22 18.34 0.1M
2025-01-14 18.20 18.40 18.20 18.38 0.1M
2025-01-13 18.12 18.34 18.04 18.30 0.1M
2025-01-10 17.86 17.88 17.78 17.80 0.0M
2025-01-09 17.80 17.90 17.74 17.86 0.2M
2025-01-08 18.00 18.12 17.92 18.10 0.0M
2025-01-07 17.90 17.92 17.80 17.88 0.2M
2025-01-06 18.18 18.28 18.08 18.14 0.1M
2025-01-03 18.06 18.18 17.96 18.00 0.1M
2025-01-02 18.00 18.12 17.62 17.74 0.1M