Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd Hong Kong (OP: CEOHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 0.7500 0.7500 0.7500 3,200 +0.08(+11.94%)
Sep 29, 2005 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 28, 2005 0.6700 0.6700 0.6700 0.6700 200 -0.01(-1.47%)
Sep 27, 2005 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Sep 20, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 19, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 16, 2005 0.7000 0.7000 0.7000 0.7000 146,000 +0.00(+0.00%)
Sep 15, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 14, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 13, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 12, 2005 0.7000 0.7000 0.7000 0.7000 4,000 -0.06(-7.89%)
Sep 09, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 08, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 07, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 06, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 02, 2005 0.7600 0.7600 0.7600 0.7600 5,000 +0.01(+1.33%)
Sep 01, 2005 0.7500 0.7500 0.7500 0.7500 10,000 +0.01(+1.35%)
Aug 31, 2005 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 30, 2005 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 29, 2005 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 26, 2005 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 25, 2005 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 24, 2005 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 23, 2005 0.7400 0.7400 0.7400 0.7400 2,000 -0.01(-1.33%)
Aug 22, 2005 0.7500 0.7500 0.7500 0.7500 200 -0.01(-1.32%)
Aug 19, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 18, 2005 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 17, 2005 0.7600 0.7600 0.7600 0.7600 100 -0.04(-5.00%)
Aug 16, 2005 0.8000 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Aug 15, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 12, 2005 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 11, 2005 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 10, 2005 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Aug 09, 2005 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Aug 08, 2005 0.7100 0.7100 0.7100 0.7100 1,000 -0.03(-4.05%)
Aug 05, 2005 0.7400 0.7400 0.7400 0.7400 1,100 +0.00(+0.00%)
Aug 04, 2005 0.7400 0.7400 0.7400 0.7400 1,100 +0.00(+0.00%)
Aug 03, 2005 0.7400 0.7400 0.7400 0.7400 1,100 +0.12(+19.35%)
Aug 02, 2005 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Aug 01, 2005 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jul 29, 2005 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jul 28, 2005 0.6200 0.6200 0.6200 0.6200 500 +0.01(+1.64%)
Jul 27, 2005 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Jul 26, 2005 0.6100 0.6100 0.6100 0.6100 10,100 +0.00(+0.00%)
Jul 25, 2005 0.6100 0.6100 0.6100 0.6100 10,100 +0.00(+0.00%)
Jul 22, 2005 0.6100 0.6100 0.6100 0.6100 10,100 +0.00(+0.00%)
Jul 21, 2005 0.6100 0.6100 0.6100 0.6100 10,100 -0.01(-0.81%)
Jul 20, 2005 0.6150 0.6200 0.6150 0.6150 18,741 +0.00(+0.00%)
Jul 19, 2005 0.6150 0.6200 0.6150 0.6150 18,741 +0.01(+0.82%)
Jul 18, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 15, 2005 0.6100 0.6100 0.6100 0.6100 17,750 +0.00(+0.00%)
Jul 14, 2005 0.6100 0.6100 0.6100 0.6100 17,750 -0.01(-0.81%)
Jul 13, 2005 0.6150 0.6150 0.6150 0.6150 15,000 -0.03(-3.91%)
Jul 12, 2005 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Jul 11, 2005 0.6400 0.6400 0.6400 0.6400 2,000 -0.01(-1.54%)
Jul 08, 2005 0.6500 0.6500 0.6500 0.6500 1,000 +0.03(+4.84%)
Jul 07, 2005 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Jul 06, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 05, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.