|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 17.90 HKD | -0.67% |
|
-4.28% | -6.38% |
| Jun. 13 | Hong Kong Stocks End Lower Amid Escalation in Middle East Tensions; Oil Majors Gain | MT |
| Jun. 11 | First crude from Guyana's fourth platform to be exported in August-September | RE |
Quotes 5-day view: CNOOC Limited
Delayed Quote Hong Kong S.E.
| 2025-06-13 | 2025-06-16 | 2025-06-17 | 2025-06-18 | 2025-06-19 | |
|---|---|---|---|---|---|
| Last | 18.70 $ | 18.66 $ | 18.28 $ | 18.14 $ | 18.02 $ |
| Volume | 273,240,000 | 134,340,200 | 134,113,100 | 104,184,700 | 128,947,100 |
| Change | +2.07% | -0.21% | -2.04% | -0.77% | -0.66% |
| Opening | 18.80 $ | 18.86 $ | 18.62 $ | 18.52 $ | 18.20 $ |
| High | 18.98 $ | 18.88 $ | 18.62 $ | 18.58 $ | 18.20 $ |
| Low | 18.48 $ | 18.50 $ | 18.18 $ | 18.12 $ | 17.78 $ |
Performance
| 1 day | -0.67% | ||
| 1 week | -4.28% | ||
| Current month | -1.00% | ||
| 1 month | +1.70% | ||
| 3 months | -3.35% | ||
| Current year | -6.38% | ||
| 1 year | -23.83% | ||
| 3 years | +76.53% | ||
| 5 years | +101.12% | ||
| 10 years | +61.55% |
Volumes
marketsDaily volume
97,479,170
Estimated daily volume
97,479,170
Avg. Volume 20 sessions
105,879,249
Daily volume ratio
0.92
Avg. Volume 20 sessions HKD
1,895,238,557.1
Avg. Volume 20 sessions USD
241,442,020.74
Record volume 1
2,147,483,647
Record volume 2
2,147,483,647
Record volume 3
1,285,849,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Capitalization (HKD)
815,477,443,489
Capitalization (USD)
113,451,417,450
Net sales (CNY)
420,506,000,000
Net sales (USD)
58,501,926,849
Number of employees
22,181
Sales / Employee (CNY)
18,957,937
Sales / Employee (USD)
2,637,479
Free-Float
33.74 %
Free-Float capitalization (HKD)
257,863,906,090
Free-Float capitalization (USD)
35,874,720,863
Average Daily Capital Traded
0.23%
Indicators
Moving average 5 days
18.36
Moving average 20 days
18.22
Moving average 50 days
17.43
Moving average 100 days
17.88
Price spread / (MMA5)
+2.57%
Price spread / (MMA20)
+1.80%
Price spread / (MMA50)
-2.63%
Price spread / (MMA100)
-0.10%
STIM
RSI 9 days
46.67
RSI 14 days
51.27
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -0.67% | -4.28% | -23.83% | +76.53% | 113B | ||
| -1.78% | -0.94% | -14.27% | +0.06% | 118B | ||
| +0.09% | +2.15% | -2.52% | +34.72% | 70.16B | ||
| -0.69% | +2.65% | +3.58% | +10.84% | 67.56B | ||
| -1.37% | +1.32% | -25.97% | -18.55% | 44.63B | ||
| -0.45% | +1.79% | +0.23% | +39.65% | 44.25B | ||
| -2.71% | -0.37% | -21.23% | +21.66% | 43.47B | ||
| +0.85% | +6.93% | +55.42% | +65.19% | 35.54B | ||
| +0.86% | +2.54% | -5.14% | -14.88% | 31.41B | ||
| +0.99% | +5.05% | +43.86% | +50.44% | 28.74B | ||
| Average | +0.10% | +3.42% | +1.01% | +26.57% | 59.76B | |
| Weighted average by Cap. | -0.21% | +2.08% | -5.57% | +28.49% |
Historical Quotes: CNOOC Limited
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
9a50f9cb241c88ddd60adf6c096f4f8._ieee7z0plG7BAF6kIfi7qIOyE-41BOvuMAeEhxBRI0.mV_1C9fG3zzQMEcr6uuXn_pnqxv3-XTNjZRVWXMbKPqbbdUW6MHHYcgwcg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:08:24 am | 17.90 | 3,140,000 | 87,199,000 |
| 03:59:51 am | 17.92 | 3,000 | 84,059,000 |
| 03:59:34 am | 17.92 | 1,000 | 84,056,000 |
| 03:59:34 am | 17.92 | 3,000 | 84,055,000 |
| 03:59:33 am | 17.88 | 1,000 | 84,052,000 |
| 03:59:31 am | 17.88 | 7,000 | 84,051,000 |
| 03:59:30 am | 17.92 | 4,000 | 84,044,000 |
| 03:59:30 am | 17.88 | 12,000 | 84,040,000 |
| 03:59:29 am | 17.88 | 6,000 | 84,028,000 |
| 03:59:28 am | 17.90 | 27,000 | 84,022,000 |
Course Extremes
| 1 week | 17.78 |  | 18.88 |
| 1 month | 17.54 | | 18.98 |
| Current year | 15.5 | | 19.96 |
| 1 year | 15.5 | | 23.9 |
| 3 years | 9.22 | | 23.9 |
| 5 years | 6.5 | | 23.9 |
| 10 years | 6.24 | | 23.9 |
Monthly variations
Annual variations
| 2025 | -5.75% | ||
| 2024 | +47.08% | ||
| 2023 | +30.26% | ||
| 2022 | +24.28% | ||
| 2021 | +11.84% | ||
| 2020 | -44.60% | ||
| 2019 | +7.11% | ||
| 2018 | +7.84% | ||
| 2017 | +15.67% | ||
| 2016 | +20.20% | ||
| 2015 | -22.70% | ||
| 2014 | -27.60% | ||
| 2013 | -14.06% | ||
| 2012 | +23.56% | ||
| 2011 | -26.36% | ||
| 2010 | +51.15% | ||
| 2009 | +68.51% | ||
| 2008 | -45.48% | ||
| 2007 | +79.70% | ||
| 2006 | +40.76% | ||
| 2005 | +25.75% | ||
| 2004 | +37.34% | ||
| 2003 | +49.75% | ||
| 2002 | +38.10% | ||
| 2001 | -23.52% | ||
| 2000 | 0.00% | ||
| 1999 | 0.00% |
- Stock Market
- Equities
- 883 Stock
- Quotes CNOOC Limited
Select your edition
All financial news and data tailored to specific country editions
