Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,661.4
-28.2 (-1.05%)

 

  • STI Straits Times Index
    2,661.4
    -28.2 (-1.05%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,566.7
    -10.2 (-0.65%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,975.7
    -363.5 (-1.38%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,345.3
    12.5 (0.37%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,614.7
    -99.8 (-0.44%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,987.1
    -1.8 (-0.04%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,130.4M
  • Value: 1,221.0M
  • Rise: 124
  • Fall: 237
  • Unch: 447

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
SinoCloud0.002+0.001
MDR0.001-
Spackman0.011+0.001
CSE Global0.460+0.015
Medtecs Intl0.705+0.055
AsiaMedic0.015+0.003
Singapore-eDev0.119-
Secura0.101+0.006
IPS Securex0.118+0.011
Rex Intl0.180-0.005

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,246.6 -303.4
HSCEI 9,742.1 -111.1
Jakarta 4,863.1 -41.0
Nikkei 225 22,062.1 -450.0
SSE Comp 2,958.7 -11.9
Shanghai A 3,101.3 -12.4
Shanghai B 211.6 -1.8
KOSPI 2,098.0 -36.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CNOOC CNOOC
Quotes 15 Minutes Delayed. Updated at 07 Jul 2020 16:08
Last (HKD): 8.900 Change: -0.290 High: 9.390 Remarks: -
Change (%): -3.16 Low: 8.860
Open 9.300 Yesterday's Close 9.190
Buy Price 8.900 Sell Price 8.900
Buy Volume ('000) 9,566 Sell Volume ('000) 9,691
Cumulative Volume ('000) 117,218.292 Cumulative Value 1,061,652,944
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 1.55037 Trailing EPS (HKD) e 1.55037 NAV (HKD) b 11.2288
PE a 5.741 Trailing PE f 5.741 Price / NAV b 0.7926
Dividend (HKD) d 0.779999 Cash In Hand (HKD) g 1.0107 Issued & Paid-up Shares c 44,647,500,000
Dividend Yield (%) d 8.764 Price / Cash In Hand g 8.806 Treasury Shares h -
Beta - 75 Daysi 1.477 R-Squared - 75 Days(%)i 65.97 Market Cap (M) 397,362.750
Beta - 500 Daysi 1.272 R-Squared - 500 Days (%)i 47.47 Enterprise Value (M) 388,661.196
Piotroski F Score 7 Exchange Code 883 Par Value ( HKD ) n.a.
52 Weeks Volatility (%) 44.77 6-Month VWAP 9.271 Free Float (%) 35.6
Sector & Industry Energy Minerals - Oil & Gas Production
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 17 Jul 2015.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 17 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CNOOC HKEx 397,362.750 5.741 5.741 0.7926 8.764
Industry Oil & Gas Production HKEx 42,209.115 5.901 5.910 0.7983 8.458
Local Peer CHINA SUNTIEN HKEx 8,585.299 5.634 5.634 0.6495 -
Local Peer CHINA RISUN GP HKEx 8,670.800 5.610 5.610 1.1584 5.231
Local Peer AAG ENERGY HKEx 3,732.938 4.654 4.654 0.5711 10.573
Local Peer SUCHUANG GAS HKEx 2,663.626 33.485 33.486 1.6649 1.051
Local Peer POLYARD PETRO HKEx 370.130 - - 90.0000 -
Local Peer SUNSHINE OIL HKEx 330.529 - - 0.4511 -
Local Peer MIE HOLDINGS HKEx 212.103 - - -0.0846 -
Local Peer PERSTA HKEx 120.755 - - 1.0884 -
Local Peer CHINA CBM HKEx 42.223 - - 0.2034 -
Global Peer CNOOC LIMITED ADS EACH REP 100 ORD HKD0.02 NYSE 53,318.045 6.035 6.035 0.8287 7.510
Global Peer CONOCOPHILLIPS NYSE 44,645.261 6.210 12.343 1.4257 3.244
Global Peer EOG RESOURCES INC NYSE 29,340.939 10.728 13.910 1.3666 2.147
Global Peer CANADIAN NATURAL RESOURCES LTD NYSE 20,499.556 5.022 8.567 0.8772 6.545
Global Peer OCCIDENTAL PETROLEUM CORP NYSE 16,362.327 - - 0.7599 17.158
Global Peer PIONEER NATURAL RESOURCES CO NYSE 16,275.275 21.614 23.553 1.3328 1.221
Global Peer HESS CORPORATION NYSE 15,200.557 - - 2.1112 2.006
Global Peer WOODSIDE PETROLEUM ASX 20,256.988 41.042 41.042 0.8569 6.330
Global Peer CONCHO RESOURCES INC NYSE 10,189.423 - - 1.2161 0.970
Global Peer SANTOS LIMITED ASX 10,722.967 11.056 11.056 0.9820 3.187
Other Global Peers DIAMONDBACK ENERGY INC (NASDAQ), CONTINENTAL RESOURCES INC (NYSE), CENOVUS ENERGY INC (NYSE), APACHE CORP (NASDAQ), MARATHON OIL CORPORATION (NYSE), OIL SEARCH LTD (ASX), NOBLE ENERGY INC (NASDAQ), PARSLEY ENERGY INC (NYSE), DEVON ENERGY CORP (NYSE), EQT CORPORATION (NYSE), WPX ENERGY INC (NYSE), CIMAREX ENERGY CO (NYSE), OVINTIV INC (NYSE), BEACH ENERGY LTD (ASX), MURPHY OIL CORP (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), RANGE RESOURCES CORP (NYSE), SOUTHWESTERN ENERGY CO (NYSE), PDC ENERGY INC (NASDAQ), BLACK STONE MINERALS LP (NYSE), COMSTOCK RESOURCES INC (NYSE), MATADOR RESOURCES COMPANY (NYSE), CRESCENT POINT ENERGY CORP (NYSE), ANTERO RESOURCES CORPORATION (NYSE), VERMILION ENERGY INC (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), GEOPARK LIMITED (NYSE), Medco Energi Internasional Tbk. (IDX), ENERPLUS CORPORATION (NYSE), CALLON PETROLEUM CO (NYSE), SABINE ROYALTY TRUST (NYSE), COOPER ENERGY LIMITED (ASX), DORCHESTER MINERALS LP (NASDAQ), SM ENERGY COMPANY (NYSE), PAR PACIFIC HOLDINGS INC (NYSE American), BERRY CORPORATION (NASDAQ), QEP RESOURCES INC (NYSE), BONANZA CREEK ENERGY INC (NYSE), W & T OFFSHORE INC (NYSE), BAYTEX ENERGY CORP (NYSE), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), FLEX LNG LTD (BM) (NYSE), STRIKE ENERGY LTD (ASX), NEXTDECADE CORPORATION (NASDAQ), OASIS PETROLEUM INC (NASDAQ), HIBISCS (Bursa), CENTENNIAL RESOURCE DEVELOPMENT INC (NASDAQ), SENEX ENERGY LIMITED (ASX), KAROON ENERGY LTD (ASX), CARNARVON PETROLEUM LTD (ASX), EMERALD RESOURCES NL (ASX), GULFPORT ENERGY CORP (NASDAQ), Rex Intl (SGX), LAREDO PETROLEUM INC (NYSE), MONTAGE RESOURCES (NYSE), BATTALION OIL CORP (NYSE American), PRIMEENERGY RESOURCES CORPORATION (NASDAQ), PENN VIRGINIA CORP (NASDAQ), GRAN TIERRA ENERGY INC (NYSE American), SALT LAKE POTASH LIMITED (ASX), DENBURY RES INC DEL (NYSE), Elnusa Tbk. (IDX), BYRON ENERGY LIMITED (ASX), WHITING PETROLEUM CORP (NYSE), EVOLUTION PETROLEUM CORPORATION (NYSE American), CHALLENGER EXPLORATION LTD (ASX), Sugih Energy Tbk. (IDX), FAR LIMITED (ASX), EPSILON ENERGY LTD (NASDAQ), VAALCO ENERGY INC (NYSE), HIGHPOINT RESOURCES CORPORATION (NYSE), BOSS RESOURCES LTD (ASX), RING ENERGY INC (NYSE American), CONTANGO OIL & GAS CO (NYSE American), HORIZON OIL LIMITED NL (ASX), CALIFORNIA RESOURCES CORP (NYSE), NORTHERN OIL & GAS INC (NEV) (NYSE American), CUE ENERGY RESOURCES (ASX), COMET RIDGE (ASX), SKY AND SPACE GLOBAL LTD (ASX), SANDRIDGE ENERGY INC (NYSE), SILVERBOW RESOURCES INC (NYSE), ZION OIL & GAS INC (NASDAQ), MID-CON ENERGY PARTNERS LP (NASDAQ), TRANSGLOBE ENERGY CORP (NASDAQ), PANHANDLE OIL & GAS INC (NYSE), CROSS TIMBERS ROYALTY TRUST (NYSE), CENTRAL PETROLEUM LIMITED (ASX), Energi Mega Persada Tbk. (IDX), VOC ENERGY TRUST (NYSE), Apexindo Pratama Duta Tbk. (IDX), BLUE ENERGY LIMITED (ASX), Rukun Raharja Tbk. (IDX), KrisEnergy (SGX), LEIGH CREEK ENERGY LIMITED (ASX), 88 ENERGY LIMITED (ASX), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), CHAPARRAL ENERGY INC (NYSE), Ratu Prabu Energi Tbk (IDX), BURU ENERGY LIMITED (ASX), CAMBER ENERGY INC (NYSE American), OTTO ENERGY LTD (ASX), Interra Resource^ (SGX), TAP OIL LTD (ASX), MOLOPO ENERGY LIMITED (ASX), SKE (SET), KINETIKO ENERGY LT (ASX), SANDRIDGE PERMIAN TRUST (NYSE), REACH (Bursa), AUSTRALIS OIL & GAS LTD (ASX), ELIXIR ENERGY LTD (ASX), LIQUEFIED NATURAL GAS LIMITED (ASX), PO VALLEY ENERGY LTD (ASX), VINTAGE ENERGY LTD (ASX), TLOU ENERGY LIMITED (ASX), NauticAWT (SGX), 3D OIL LIMITED (ASX), GREAT NORTHERN MINERALS LIMITED (ASX), TRANSATLANTIC PETROLEUM LTD (NYSE American), PACIFIC COAST OIL TR (NYSE), MELBANA ENERGY LTD (ASX), WHITEBARK ENERGY LTD (ASX), Linc Energy (SGX), LONESTAR RESOURCES US INC (NASDAQ), ARMOUR ENERGY LTD (ASX), NORWEST ENERGY NL (ASX), ODYSSEY ENERGY LIMITED (ASX), KINA PETROLEUM CORPORATION (ASX), MESA ROYALTY TRUST (NYSE), NUENERGY GAS LTD (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), BOUNTY OIL & GAS (ASX), ECA MARCELLUS TRUST I (NYSE), METGASCO LIMITED (ASX), ENSERVCO CORP (NYSE American), FITZROY RIVER CORPORATION LTD (ASX), CWX Global (SGX), FREEDOM OIL AND GAS LTD (ASX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), BARNWELL INDUSTRIES INC (NYSE American), HYDROCARBON DYNAMICS LTD (ASX), QEM LTD (ASX), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), FREMONT PETROLEUM CORPORATION LTD (ASX), ADX ENERGY LTD (ASX), U.S.ENERGY CORP (NASDAQ), HIGH PEAK ROYALTIES LIMITED (ASX), MORETON RESOURCES LTD (ASX), MEXCO ENERGY CORP (NYSE American), CALIMA ENERGY LTD (ASX), PETSEC ENERGY LTD (ASX), SACGASCO LIMITED (ASX), TENGASCO (NYSE American), KEY PETROLEUM LTD (ASX), XCD ENERGY LTD (ASX), HSC TECHNOLOGY GROUP LTD (ASX), REAL ENERGY CORP LTD (ASX), OILEX LTD (ASX), GREENVALE ENERGY LIMITED (ASX), ANSILA ENERGY NL (ASX), CAPRICE RESOURCES LTD (ASX), ICON ENERGY(AU) (ASX), BROOKSIDE ENERGY LIMITED (ASX), CARBON MINERALS LIMITED (ASX), PANCONTINENTAL OIL & GAS (ASX), MARINE PETROLEUM TRUST (NASDAQ), RED EMPEROR RESOURCES (ASX), SYMBOL MINING LTD (ASX), TAMASKA OIL & GAS LTD (ASX), K2 ENERGY LIMITED (ASX), NEW STANDARD ENERGY LIMITED (ASX), NEW CONCEPT ENERGY INC (NYSE American), BASS OIL LTD (ASX), SINETECH LTD (ASX), EMPEROR ENERGY LTD (ASX), OCTANEX LTD (ASX), LION ENERGY LTD (ASX), XSTATE RESOURCES (ASX), GLOBAL PETROLEUM LIMITED (ASX), IPB PETROLEUM LIMITED (ASX), GLOBAL OIL & GAS LTD (ASX), RED SKY ENERGY LTD (ASX), JACKA RESOURCES LIMITED (ASX), JUPITER ENERGY LIMITED (ASX), GAS2GRID LIMITED (ASX), PILOT ENERGY LIMITED (ASX), CYCLIQ GROUP LTD (ASX), TALON PETROLEUM LIMITED (ASX), GRAND GULF ENERGY LIMITED (ASX), PROMINENCE ENERGY (ASX), ENEGEX LTD (ASX), NEW ENERGY MINERALS LTD (ASX), TRIPLE ENERGY LTD (ASX), ABILENE OIL AND GAS LTD (ASX), SYNGAS LIMITED (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.280
+3.25 %
10 Days --0.080
-0.89 %
20 Days --0.650
-6.81 %
Medium Term Return 3 Months 0.450-0.040
+4.59 %
6 Months 0.450-4.740
-31.45 %
1 Year 0.780-4.060
-25.31 %
Long Term Return 2 Years 1.480-4.140
-20.40 %
3 Years 1.980+0.360
+27.40 %
5 Years 2.830-1.160
+16.60 %
Annualised Return Annualised --
+3.12 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 6.240 - 14.040 Change From 1 Year Low +2.660 % Change From 1 Year Low (%) +42.63
Change From 1 Year High -5.140 % Change From 1 Year High (%) -36.61
2 Years Range 6.240 - 15.780 Change From 2 Years Low +2.660 % Change From 2 Years Low (%) +42.63
Change From 2 Years High -6.880 % Change From 2 Years High (%) -43.60
5 Years Range 6.240 - 15.780 Change From 5 Years Low +2.660 % Change From 5 Years Low (%) +42.63
Change From 5 Years High -6.880 % Change From 5 Years High (%) -43.60
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CNOOC Ltd. is an investment holding company, which engages in the exploration, development, production, and sale of crude oil, natural gas, and other petroleum products through its subsidiaries. It operates through the following segments: Exploration and Production, Trading Business, and Corporate. Its core operations areas is comprised of Bohai, Western South China Sea, Eastern South China Sea, East China Sea, Asia, Africa, North America, South America, Oceania, and Europe. The company was founded on August 20, 1999 and is headquartered in Hong Kong.

Historical Price Data

Date Open High Low Close Volume VWAP
07 Jul 2020 9.300 9.390 8.860 8.900 117,218,292 9.0571
06 Jul 2020 8.920 9.270 8.920 9.190 108,041,930 9.1619
03 Jul 2020 9.120 9.150 9.000 9.000 65,156,080 9.0836
02 Jul 2020 8.820 9.080 8.790 8.990 103,015,336 8.9410
30 Jun 2020 8.690 8.740 8.600 8.620 54,015,087 8.6561
29 Jun 2020 8.830 8.830 8.540 8.590 56,855,651 8.6130
26 Jun 2020 8.720 8.840 8.660 8.700 51,327,858 8.7099
24 Jun 2020 9.100 9.100 8.760 8.800 56,951,515 8.8740
23 Jun 2020 8.860 8.980 8.660 8.980 52,426,947 8.8784
22 Jun 2020 8.900 8.990 8.820 8.900 46,001,896 8.9303
19 Jun 2020 8.810 8.940 8.780 8.930 74,138,902 8.8758
18 Jun 2020 8.800 8.940 8.770 8.870 61,181,436 8.8756
17 Jun 2020 9.020 9.050 8.890 8.990 52,604,364 8.9780
16 Jun 2020 8.830 9.130 8.820 8.970 74,708,263 9.0137
15 Jun 2020 8.600 8.860 8.540 8.610 92,371,928 8.6605
12 Jun 2020 8.930 8.930 8.720 8.830 142,217,007 8.8171
11 Jun 2020 9.450 9.530 9.240 9.260 88,694,977 9.3361
10 Jun 2020 9.670 9.680 9.440 9.500 104,068,959 9.5510
09 Jun 2020 9.460 9.700 9.460 9.550 75,973,651 9.6316
08 Jun 2020 9.740 9.740 9.520 9.530 97,389,534 9.6262
05 Jun 2020 9.090 9.360 9.070 9.330 70,308,592 9.2362
04 Jun 2020 9.400 9.400 8.950 9.150 107,884,608 9.1334
Summary
Current 2 Weeks
(22 Jun 2020 to 07 Jul 2020)
8.900 9.390 8.540 8.900 711,010,592 -
Previous 2 Weeks
(08 Jun 2020 to 19 Jun 2020)
9.740 9.740 8.540 8.930 863,349,021 -
4 Weeks from
(11 May 2020 to 05 Jun 2020)
8.860 9.390 8.540 9.330 1,824,010,698 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.