CNOOC Limited Common Stockのデータ

CNOOC Limited Common Stockの基本情報

名前 CNOOC Limited Common Stock
ティッカー CEO
国 Hong Kong
上場年 2001.0
セクター Energy

CNOOC Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 121.51 118.0 118.0 121.28 25100.0 121.28
2021-02-12 115.38 111.52 112.0 115.28 27700.0 115.28
2021-02-11 113.4 112.05 113.4 112.78 8200.0 112.78
2021-02-10 115.0 112.8 115.0 113.39 14900.0 113.39
2021-02-09 114.77 112.31 112.31 114.63 33400.0 114.63
2021-02-08 111.13 110.06 110.17 111.13 34900.0 111.13
2021-02-05 110.79 109.42 110.77 109.62 11200.0 109.62
2021-02-04 110.6 109.08 110.6 110.05 15300.0 110.05
2021-02-03 110.25 107.76 107.76 110.23 53000.0 110.23
2021-02-02 106.76 104.84 104.84 106.25 76300.0 106.25
2021-02-01 101.0 99.23 100.0 100.58 74400.0 100.58
2021-01-29 101.2 96.82 97.99 96.82 178100.0 96.82
2021-01-28 104.15 97.68 99.36 104.06 138100.0 104.06
2021-01-27 103.0 101.0 101.03 101.65 132800.0 101.65
2021-01-26 102.19 100.48 101.41 101.12 100700.0 101.12
2021-01-25 101.41 98.5 99.2 101.41 184000.0 101.41
2021-01-22 99.74 95.23 98.0 97.67 506700.0 97.67
2021-01-21 106.66 103.86 106.66 104.45 303300.0 104.45
2021-01-20 109.83 107.12 108.58 107.88 182200.0 107.88
2021-01-19 110.75 106.5 106.92 109.89 208100.0 109.89
2021-01-15 103.25 100.96 101.86 103.01 261800.0 103.01
2021-01-14 103.31 100.55 101.0 102.71 578000.0 102.71
2021-01-13 98.88 96.41 98.88 97.73 399500.0 97.73
2021-01-12 95.0 93.38 93.5 94.67 253900.0 94.67
2021-01-11 91.28 89.1 89.8 91.06 344600.0 91.06
2021-01-08 92.0 88.56 91.31 90.09 740900.0 90.09
2021-01-07 92.63 90.9 91.6 92.33 536900.0 92.33
2021-01-06 95.0 91.84 92.8 92.42 758600.0 92.42
2021-01-05 92.7 90.05 90.05 91.83 1484400.0 91.83
2021-01-04 90.0 86.5 89.15 87.8 1270600.0 87.8
2020-12-31 92.5 91.21 91.84 91.65 454100.0 91.65
2020-12-30 92.51 90.41 92.5 91.0 646100.0 91.0
2020-12-29 95.8 93.21 95.8 93.75 315800.0 93.75
2020-12-28 97.26 95.65 95.69 96.9 276400.0 96.9
2020-12-24 94.75 93.5 93.51 94.55 263700.0 94.55
2020-12-23 93.85 92.9 92.99 93.38 423500.0 93.38
2020-12-22 93.88 92.46 92.63 92.69 439700.0 92.69
2020-12-21 92.32 91.21 91.88 92.09 303500.0 92.09
2020-12-18 93.57 91.88 92.69 93.27 504300.0 93.27
2020-12-17 90.8 88.94 90.66 90.05 449500.0 90.05
2020-12-16 90.99 88.76 89.5 90.15 374700.0 90.15
2020-12-15 91.61 89.2 90.94 89.29 652200.0 89.29
2020-12-14 92.39 90.73 91.97 91.74 456100.0 91.74
2020-12-11 89.64 87.71 89.25 88.16 691300.0 88.16
2020-12-10 88.92 84.91 85.01 87.02 1071300.0 87.02
2020-12-09 87.27 85.62 87.22 86.17 568900.0 86.17
2020-12-08 91.26 89.5 90.3 90.02 550500.0 90.02
2020-12-07 94.52 93.35 94.29 93.41 546000.0 93.41
2020-12-04 97.21 95.2 96.84 96.83 480400.0 96.83
2020-12-03 101.9 99.0 101.9 99.0 230000.0 99.0
2020-12-02 102.27 98.37 98.44 101.58 430600.0 101.58
2020-12-01 103.3 97.47 102.0 97.91 1214200.0 97.91
2020-11-30 107.82 98.4 107.52 98.73 975000.0 98.73
2020-11-27 123.11 121.64 122.59 122.02 53400.0 122.02
2020-11-25 124.56 121.5 121.76 124.01 183700.0 124.01
2020-11-24 121.97 120.18 121.19 121.79 234600.0 121.79
2020-11-23 120.87 117.57 117.57 120.48 128200.0 120.48
2020-11-20 115.14 113.07 114.0 115.05 171200.0 115.05
2020-11-19 115.04 113.92 114.82 114.91 101400.0 114.91
2020-11-18 116.83 114.72 115.16 114.72 111300.0 114.72
2020-11-17 115.68 112.75 113.25 115.39 94200.0 115.39
2020-11-16 114.0 112.85 113.55 113.18 93400.0 113.18
2020-11-13 111.87 110.34 111.79 110.85 146200.0 110.85
2020-11-12 114.25 112.38 114.25 112.48 202100.0 112.48
2020-11-11 113.26 112.28 112.97 112.58 160900.0 112.58
2020-11-10 109.89 107.62 109.0 109.6 118500.0 109.6
2020-11-09 106.16 100.72 101.55 104.52 243000.0 104.52
2020-11-06 95.17 93.57 95.17 94.21 144200.0 94.21
2020-11-05 96.38 94.86 95.83 95.48 154600.0 95.48
2020-11-04 96.97 95.29 95.65 95.98 157400.0 95.98
2020-11-03 95.32 94.11 94.49 94.78 63500.0 94.78
2020-11-02 94.06 91.57 91.57 93.4 156000.0 93.4
2020-10-30 92.13 90.95 91.32 92.12 94200.0 92.12
2020-10-29 92.3 90.5 91.7 92.05 97100.0 92.05
2020-10-28 93.1 91.97 93.1 92.15 131300.0 92.15
2020-10-27 95.45 94.7 95.33 95.17 85100.0 95.17
2020-10-26 96.8 95.03 96.18 96.02 92500.0 96.02
2020-10-23 98.95 97.52 98.72 97.86 82100.0 97.86
2020-10-22 95.6 92.9 93.41 95.33 123900.0 95.33
2020-10-21 94.84 93.41 93.83 94.45 160800.0 94.45
2020-10-20 94.27 92.62 94.27 93.58 95900.0 93.58
2020-10-19 95.26 93.93 94.69 94.3 128300.0 94.3
2020-10-16 94.84 93.57 94.12 93.57 72200.0 93.57
2020-10-15 94.69 93.35 93.47 94.69 75300.0 94.69
2020-10-14 97.12 95.48 96.13 95.63 67900.0 95.63
2020-10-13 99.01 98.0 98.28 98.23 59800.0 98.23
2020-10-12 98.5 97.75 98.5 97.97 62300.0 97.97
2020-10-09 99.26 97.72 99.25 97.95 219200.0 97.95
2020-10-08 99.94 98.38 98.9 99.87 296100.0 99.87
2020-10-07 99.09 97.94 99.09 98.68 243600.0 98.68
2020-10-06 98.68 96.39 98.06 97.13 144600.0 97.13
2020-10-05 96.6 94.72 95.08 96.56 89300.0 96.56
2020-10-02 94.68 93.0 93.0 94.13 93800.0 94.13
2020-10-01 96.45 93.71 96.45 94.71 148300.0 94.71
2020-09-30 97.35 95.74 96.79 96.05 108300.0 96.05
2020-09-29 97.16 95.02 97.16 95.82 109300.0 95.82
2020-09-28 97.8 96.73 97.44 97.15 107400.0 97.15
2020-09-25 96.34 95.09 95.79 95.98 147700.0 95.98
2020-09-24 98.36 96.54 97.51 97.45 150900.0 97.45
2020-09-23 101.74 98.83 101.19 99.14 136200.0 99.14
2020-09-22 103.83 102.05 103.65 102.9 111100.0 102.9
2020-09-21 104.16 103.23 103.9 103.9 150800.0 103.9
2020-09-18 107.27 106.32 107.04 106.87 119800.0 106.87
2020-09-17 108.6 106.19 106.7 108.32 86800.0 108.32
2020-09-16 107.11 105.32 105.71 106.0 135400.0 106.0
2020-09-15 106.0 104.82 105.1 104.99 69800.0 104.99
2020-09-14 105.0 103.8 105.0 104.32 125800.0 104.32
2020-09-11 104.98 104.07 104.96 104.76 94100.0 104.76
2020-09-10 105.85 103.76 105.31 103.76 288800.0 103.76
2020-09-09 106.24 105.06 105.89 106.24 169900.0 106.24
2020-09-08 105.42 103.73 104.71 105.01 118900.0 105.01
2020-09-04 107.88 105.37 107.33 106.64 107000.0 106.64
2020-09-03 108.36 106.3 107.38 107.3 180900.0 107.3
2020-09-02 109.64 106.52 109.56 107.13 159300.0 107.13
2020-09-01 113.56 112.06 113.56 112.33 95100.0 109.75
2020-08-31 113.94 112.92 113.94 113.16 99900.0 110.56
2020-08-28 114.17 113.26 113.61 113.94 76400.0 111.32
2020-08-27 114.99 112.83 114.34 113.71 104300.0 111.1
2020-08-26 118.52 116.56 118.29 116.92 191900.0 114.23
2020-08-25 118.71 116.71 117.19 118.71 141300.0 115.98
2020-08-24 116.5 115.35 116.5 115.85 137200.0 113.19
2020-08-21 115.6 114.51 115.5 114.94 103400.0 112.3
2020-08-20 116.84 114.23 116.0 116.02 141100.0 113.35
2020-08-19 119.24 115.69 115.69 118.03 300500.0 115.32
2020-08-18 117.04 115.52 116.62 115.65 177200.0 112.99
2020-08-17 116.78 116.04 116.15 116.62 65900.0 113.94
2020-08-14 116.34 115.48 115.48 115.9 65200.0 113.24
2020-08-13 116.56 115.22 116.33 115.75 60700.0 113.09
2020-08-12 117.0 115.02 115.02 116.67 100600.0 113.99
2020-08-11 114.77 112.92 112.98 113.26 140000.0 110.66
2020-08-10 112.34 109.25 110.14 111.56 175900.0 109.0
2020-08-07 109.24 107.9 109.24 108.9 63500.0 106.4
2020-08-06 111.8 110.88 111.58 111.26 65000.0 108.7
2020-08-05 112.3 110.59 111.08 111.01 109100.0 108.46
2020-08-04 110.39 107.32 107.32 109.89 118000.0 107.37
2020-08-03 107.28 105.76 106.08 106.61 121100.0 104.16
2020-07-31 107.5 104.18 107.5 105.65 206900.0 103.22
2020-07-30 110.33 107.25 109.23 109.37 220300.0 106.86
2020-07-29 111.81 110.24 111.2 111.67 110800.0 109.1
2020-07-28 112.12 110.38 111.63 111.26 223200.0 108.7
2020-07-27 112.61 110.44 111.26 112.42 128100.0 109.84
2020-07-24 111.67 110.18 110.99 110.4 91700.0 107.86
2020-07-23 112.17 110.98 111.91 111.23 116200.0 108.67
2020-07-22 113.0 110.72 110.72 112.73 155000.0 110.14
2020-07-21 113.31 111.27 112.27 112.33 118800.0 109.75
2020-07-20 111.35 110.36 111.29 110.56 110300.0 108.02
2020-07-17 112.2 110.97 112.19 111.02 80400.0 108.47
2020-07-16 113.36 111.71 112.0 112.5 96200.0 109.92
2020-07-15 116.53 113.97 115.74 114.04 145300.0 111.42
2020-07-14 115.82 112.19 112.66 115.37 143700.0 112.72
2020-07-13 116.34 114.05 114.98 114.05 105300.0 111.43
2020-07-10 113.66 111.86 111.86 113.6 83600.0 110.99
2020-07-09 115.12 111.34 115.12 111.83 134600.0 109.26
2020-07-08 115.43 113.2 114.6 115.42 137000.0 112.77
2020-07-07 116.12 113.5 116.12 113.56 161300.0 110.95
2020-07-06 119.45 118.09 119.45 119.42 214600.0 116.68
2020-07-02 116.98 115.39 116.28 116.57 106700.0 113.89
2020-07-01 113.96 112.1 112.1 112.68 43600.0 110.09
2020-06-30 113.04 111.01 112.0 112.84 122300.0 110.25
2020-06-29 113.28 111.72 111.82 112.2 58600.0 109.62
2020-06-26 113.04 111.13 113.04 111.76 112700.0 109.19
2020-06-25 114.7 110.96 110.96 114.7 96900.0 112.06
2020-06-24 114.24 111.53 114.1 112.72 161000.0 110.13
2020-06-23 117.49 115.14 117.49 115.24 73500.0 112.59
2020-06-22 116.22 113.99 114.63 115.37 89200.0 112.72
2020-06-19 117.49 113.64 117.4 113.76 134300.0 111.15
2020-06-18 115.92 114.22 114.35 115.37 78200.0 112.72
2020-06-17 116.49 115.11 116.42 115.12 105500.0 112.47
2020-06-16 119.22 115.61 117.69 117.43 109000.0 114.73
2020-06-15 114.44 110.48 111.64 113.75 68200.0 111.14
2020-06-12 116.4 112.93 115.53 114.8 107000.0 112.16
2020-06-11 119.02 115.1 117.4 115.16 155500.0 112.51
2020-06-10 123.13 120.78 122.52 121.63 119100.0 118.84
2020-06-09 123.77 121.07 121.43 123.31 103900.0 120.48
2020-06-08 123.96 121.31 123.91 123.67 106100.0 120.83
2020-06-05 123.82 119.42 119.72 123.0 141000.0 120.17
2020-06-04 117.48 116.14 116.47 117.21 97800.0 114.52
2020-06-03 119.18 116.82 117.87 118.26 181100.0 115.54
2020-06-02 120.07 118.14 119.0 119.7 220100.0 111.28
2020-06-01 117.45 114.59 115.56 117.33 150400.0 109.08
2020-05-29 114.49 112.0 112.91 114.12 92200.0 106.09
2020-05-28 115.37 113.23 114.96 113.43 80600.0 105.45
2020-05-27 115.78 111.91 115.78 114.52 123700.0 106.46
2020-05-26 115.87 113.0 115.65 113.02 119600.0 105.07
2020-05-22 113.03 111.84 113.03 112.69 101100.0 104.76
2020-05-21 118.0 115.32 118.0 115.78 174700.0 107.63
2020-05-20 119.97 118.22 118.87 119.09 125700.0 110.71
2020-05-19 120.52 117.68 119.93 117.85 192600.0 109.56
2020-05-18 119.21 117.07 117.53 118.72 226600.0 110.37
2020-05-15 108.95 106.72 106.72 108.59 90700.0 100.95
2020-05-14 108.07 105.18 106.49 107.46 205900.0 99.9
2020-05-13 110.8 106.57 110.15 107.51 186800.0 99.95
2020-05-12 114.49 109.38 114.49 109.49 106500.0 101.79
2020-05-11 112.44 110.72 111.59 111.09 110500.0 103.27
2020-05-08 112.88 111.6 112.67 112.66 121000.0 104.73
2020-05-07 112.87 109.17 111.98 109.28 121200.0 101.59
2020-05-06 110.96 108.57 110.64 108.91 321800.0 101.25
2020-05-05 111.43 108.41 110.84 108.62 202000.0 100.98
2020-05-04 107.32 105.26 106.34 106.63 155300.0 99.13
2020-05-01 111.58 107.87 110.78 108.74 149300.0 101.09
2020-04-30 117.99 111.68 117.52 112.37 139600.0 104.46
2020-04-29 116.66 114.02 114.63 116.55 159100.0 108.35
2020-04-28 114.11 111.23 112.61 111.72 111300.0 103.86
2020-04-27 110.54 108.19 109.46 110.36 156500.0 102.6
2020-04-24 111.3 108.63 111.04 109.55 153200.0 101.84
2020-04-23 111.48 108.56 109.98 109.11 127800.0 101.43
2020-04-22 109.88 107.5 108.65 108.08 145700.0 100.48
2020-04-21 105.8 101.3 105.17 103.0 236600.0 95.75
2020-04-20 110.37 106.52 106.55 108.33 145600.0 100.71
2020-04-17 109.45 107.61 108.85 108.81 152500.0 101.16
2020-04-16 108.82 105.17 108.82 106.25 144900.0 98.78
2020-04-15 106.13 103.27 105.72 105.19 156400.0 97.79
2020-04-14 112.47 109.23 112.38 109.58 152500.0 101.87
2020-04-13 113.36 110.37 113.31 111.56 139400.0 103.71
2020-04-09 116.82 110.52 116.21 111.56 293300.0 103.71
2020-04-08 114.08 110.36 113.0 113.95 239400.0 105.93
2020-04-07 118.0 111.87 118.0 113.06 205700.0 105.11
2020-04-06 114.88 112.24 114.74 114.59 168900.0 106.53
2020-04-03 115.54 109.4 114.2 112.21 183200.0 104.32
2020-04-02 117.83 107.5 107.5 114.2 409700.0 106.17
2020-04-01 102.97 99.12 100.01 100.93 209600.0 93.83
2020-03-31 105.46 102.41 102.41 103.47 161100.0 96.19
2020-03-30 99.86 96.14 96.48 99.63 191900.0 92.62
2020-03-27 97.42 95.1 96.95 96.07 151800.0 89.31
2020-03-26 100.86 96.02 97.47 99.26 225900.0 92.28
2020-03-25 101.01 95.04 97.29 98.14 219100.0 91.24
2020-03-24 95.12 92.01 93.35 94.34 181800.0 87.7
2020-03-23 89.36 85.36 85.88 88.98 152600.0 82.72
2020-03-20 91.03 85.16 89.77 85.84 171900.0 79.8
2020-03-19 92.67 81.5 84.4 88.39 313900.0 82.17
2020-03-18 87.3 81.11 87.16 85.11 229200.0 79.12
2020-03-17 94.09 88.81 92.92 92.95 259700.0 86.41
2020-03-16 98.59 90.96 93.0 90.96 244400.0 84.56
2020-03-13 103.92 96.75 103.07 103.73 258700.0 96.43
2020-03-12 99.95 92.33 99.95 94.8 187400.0 88.13
2020-03-11 110.54 105.1 109.73 106.27 321700.0 98.79
2020-03-10 119.5 111.88 119.0 115.05 729700.0 106.96
2020-03-09 114.77 108.0 110.51 110.12 473500.0 102.37
2020-03-06 135.21 128.9 135.0 129.72 366200.0 120.59
2020-03-05 140.73 137.9 139.04 139.11 220700.0 129.32
2020-03-04 141.87 138.24 141.87 139.68 225300.0 129.85
2020-03-03 144.11 138.28 143.24 139.24 205700.0 129.44
2020-03-02 143.69 139.32 141.14 143.38 219100.0 133.29
2020-02-28 138.8 134.89 135.22 138.33 187700.0 128.6
2020-02-27 143.5 139.15 141.99 139.52 147500.0 129.7
2020-02-26 147.08 143.5 146.59 143.83 165700.0 133.71
2020-02-25 149.11 143.63 149.11 144.44 206400.0 134.28
2020-02-24 150.28 148.28 150.0 148.82 164500.0 138.35
2020-02-21 157.57 155.7 157.22 155.7 159200.0 144.75
2020-02-20 158.45 157.0 157.34 158.15 317100.0 147.02
2020-02-19 157.85 156.0 156.85 157.48 144100.0 146.4
2020-02-18 156.19 154.36 154.99 155.1 121800.0 144.19