Quotes 5-day view: CNOOC Limited

Delayed Quote Hong Kong S.E.
CNOOC Limited(883) : Historical Chart (5-day)
  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

markets
Daily 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%
See all sector performances

Historical Quotes: CNOOC Limited

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

9a50f9cb241c88ddd60adf6c096f4f8._ieee7z0plG7BAF6kIfi7qIOyE-41BOvuMAeEhxBRI0.mV_1C9fG3zzQMEcr6uuXn_pnqxv3-XTNjZRVWXMbKPqbbdUW6MHHYcgwcg
DatePriceVolumeDaily 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
Chart CNOOC Limited
More charts

Course Extremes

1 week 17.78
Extreme 17.78
18.88
1 month 17.54
Extreme 17.54
18.98
Current year 15.5
Extreme 15.5
19.96
1 year 15.5
Extreme 15.5
23.9
3 years 9.22
Extreme 9.22
23.9
5 years 6.5
Extreme 6.5
23.9
10 years 6.24
Extreme 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%
20000.00%
19990.00%