Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,537.4
9.0 (0.36%)

 

  • STI Straits Times Index
    2,537.4
    9.0 (0.36%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,494.6
    -4.2 (-0.28%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,918.8
    132.6 (0.54%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,278.0
    -34.5 (-1.04%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,516.6
    42.3 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,112.2
    20.4 (0.40%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,104.8M
  • Value: 912.5M
  • Rise: 124
  • Fall: 150
  • Unch: 504

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.085-
Sembcorp Marine0.137-0.002
QT Vascular0.010+0.002
Spackman0.006-
Pan Asian0.047-
Singtel2.120+0.010
OEL0.019-
Mapletree Log Tr2.050-0.070
Suntec Reit1.460-0.010
Samko Timber0.037+0.001

World Indices

World Indices
Name Last Change
Nasdaq 10,672.3 +39.3
HSI 23,235.4 -75.7
HSCEI 9,302.6 -68.6
Jakarta 4,945.8 +103.0
Nikkei 225 23,204.6 +116.8
SSE Comp 3,219.4 -3.8
Shanghai A 3,374.1 -4.0
Shanghai B 247.4 +0.8
KOSPI 2,278.8 +6.1

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CNOOC CNOOC LTD
Quotes 15 Minutes Delayed. Updated at 23 Oct 2020 16:08
Last (HKD): 7.670 Change: +0.520 High: 7.700 Remarks: -
Change (%): +7.27 Low: 7.190
Open 7.250 Yesterday's Close 7.150
Buy Price 7.670 Sell Price 7.680
Buy Volume ('000) 277 Sell Volume ('000) 1,661
Cumulative Volume ('000) 118,600.636 Cumulative Value 895,158,306
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 1.55037 Trailing EPS (HKD) e 1.02445 NAV (HKD) b 10.8384
PE a 4.947 Trailing PE f 7.487 Price / NAV b 0.7077
Dividend (HKD) d 0.779999 Cash In Hand (HKD) g 0.7223 Issued & Paid-up Shares c 44,647,500,000
Dividend Yield (%) d 10.169 Price / Cash In Hand g 10.619 Treasury Shares h -
Beta - 75 Daysi 0.615 R-Squared - 75 Days(%)i 13.90 Market Cap (M) 342,446.325
Beta - 500 Daysi 1.253 R-Squared - 500 Days (%)i 46.82 Enterprise Value (M) 331,889.034
Piotroski F Score 7 Exchange Code 883 Par Value ( HKD ) n.a.
52 Weeks Volatility (%) 45.87 6-Month VWAP 8.496 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 342,446.325 4.947 7.487 0.7077 10.169
Industry Oil & Gas Production HKEx 40,733.159 5.068 7.613 0.7099 9.883
Local Peer CHINA RISUN GP HKEx 9,243.400 5.980 9.551 1.2249 4.907
Local Peer CHINA SUNTIEN HKEx 7,892.315 4.920 5.419 0.5476 6.717
Local Peer AAG ENERGY HKEx 3,597.195 4.485 4.765 0.5657 10.953
Local Peer SUCHUANG GAS HKEx 2,022.908 25.431 26.889 1.2883 1.384
Local Peer CHINA ENERGY HKEx 1,093.114 - - 0.7526 -
Local Peer SUNSHINE OIL HKEx 194.333 - - 0.2222 -
Local Peer PERSTA HKEx 78.491 - - 0.7261 -
Local Peer CHINA CBM HKEx 30.348 - - 0.1573 -
Global Peer CNOOC LIMITED ADS EACH REP 100 ORD HKD0.02 NYSE 43,692.043 4.946 7.461 0.6998 9.156
Global Peer CONOCOPHILLIPS NYSE 34,751.418 4.834 15.129 1.1035 4.168
Global Peer EOG RESOURCES INC NYSE 21,839.972 7.986 62.033 1.0712 2.884
Global Peer CANADIAN NATURAL RESOURCES LTD NYSE 20,160.353 4.939 379.994 0.8492 6.655
Global Peer PIONEER NATURAL RESOURCES CO NYSE 14,067.053 18.681 33.413 1.1982 1.412
Global Peer WOODSIDE PETROLEUM ASX 17,744.322 35.951 - 1.0062 7.227
Global Peer HESS CORPORATION NYSE 12,092.259 - - 1.8909 2.522
Global Peer OCCIDENTAL PETROLEUM CORP NYSE 9,320.023 - - 0.6861 30.123
Global Peer CONCHO RESOURCES INC NYSE 9,220.446 - - 1.1642 1.072
Global Peer SANTOS LIMITED ASX 10,971.738 11.313 - 1.0351 3.115
Other Global Peers CONTINENTAL RESOURCES INC (NYSE), DIAMONDBACK ENERGY INC (NASDAQ), CENOVUS ENERGY INC (NYSE), PARSLEY ENERGY INC (NYSE), OIL SEARCH LTD (ASX), EQT CORPORATION (NYSE), DEVON ENERGY CORP (NYSE), MARATHON OIL CORPORATION (NYSE), APACHE CORP (NASDAQ), CIMAREX ENERGY CO (NYSE), WPX ENERGY INC (NYSE), OVINTIV INC (NYSE), RANGE RESOURCES CORP (NYSE), BEACH ENERGY LTD (ASX), SOUTHWESTERN ENERGY CO (NYSE), COMSTOCK RESOURCES INC (NYSE), MURPHY OIL CORP (NYSE), PDC ENERGY INC (NASDAQ), BLACK STONE MINERALS LP (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), ANTERO RESOURCES CORPORATION (NYSE), MATADOR RESOURCES COMPANY (NYSE), Medco Energi Internasional Tbk. (IDX), CRESCENT POINT ENERGY CORP (NYSE), WHITING PETROLEUM CORP (NYSE), TALOS ENERGY INC (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), GEOPARK LIMITED (NYSE), VERMILION ENERGY INC (NYSE), ENERPLUS CORPORATION (NYSE), BONANZA CREEK ENERGY INC (NYSE), SABINE ROYALTY TRUST (NYSE), COOPER ENERGY LIMITED (ASX), FLEX LNG LTD (BM) (NYSE), DORCHESTER MINERALS LP (NASDAQ), KAROON ENERGY LTD (ASX), SENEX ENERGY LIMITED (ASX), NEXTDECADE CORPORATION (NASDAQ), STRIKE ENERGY LTD (ASX), NORTHERN OIL & GAS INC (NEV) (NYSE American), CARNARVON PETROLEUM LTD (ASX), BERRY CORPORATION (NASDAQ), W & T OFFSHORE INC (NYSE), QEP RESOURCES INC (NYSE), EMERALD RESOURCES NL (ASX), SALT LAKE POTASH LIMITED (ASX), CALLON PETROLEUM CO (NYSE), MONTAGE RESOURCES (NYSE), BAYTEX ENERGY CORP (NYSE), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), HIBISCS (Bursa), SM ENERGY COMPANY (NYSE), CENTENNIAL RESOURCE DEVELOPMENT INC (NASDAQ), PENN VIRGINIA CORP (NASDAQ), Rex Intl (SGX), BYRON ENERGY LIMITED (ASX), BATTALION OIL CORP (NYSE American), PRIMEENERGY RESOURCES CORPORATION (NASDAQ), Elnusa Tbk. (IDX), LAREDO PETROLEUM INC (NYSE), CHALLENGER EXPLORATION LTD (ASX), CUE ENERGY RESOURCES (ASX), BOSS RESOURCES LTD (ASX), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), GRAN TIERRA ENERGY INC (NYSE American), NEW ZEALAND OIL & GAS (ASX), FAR LIMITED (ASX), EPSILON ENERGY LTD (NASDAQ), EVOLUTION PETROLEUM CORPORATION (NYSE American), SANDRIDGE ENERGY INC (NYSE), ELIXIR ENERGY LTD (ASX), SILVERBOW RESOURCES INC (NYSE), CENTRAL PETROLEUM LIMITED (ASX), VAALCO ENERGY INC (NYSE), HORIZON OIL LIMITED NL (ASX), BLUE ENERGY LIMITED (ASX), SKY AND SPACE GLOBAL LTD (ASX), LEIGH CREEK ENERGY LIMITED (ASX), COMET RIDGE (ASX), CONTANGO OIL & GAS CO (NYSE American), GULFPORT ENERGY CORP (NASDAQ), CROSS TIMBERS ROYALTY TRUST (NYSE), Energi Mega Persada Tbk. (IDX), RING ENERGY INC (NYSE American), 88 ENERGY LIMITED (ASX), Rukun Raharja Tbk. (IDX), PANHANDLE OIL & GAS INC (NYSE), KrisEnergy (SGX), VOC ENERGY TRUST (NYSE), HIGHPOINT RESOURCES CORPORATION (NYSE), ARMOUR ENERGY LTD (ASX), KINETIKO ENERGY LT (ASX), Apexindo Pratama Duta Tbk. (IDX), OTTO ENERGY LTD (ASX), TRANSGLOBE ENERGY CORP (NASDAQ), MID-CON ENERGY PARTNERS LP (NASDAQ), Ratu Prabu Energi Tbk (IDX), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), BURU ENERGY LIMITED (ASX), MOLOPO ENERGY LIMITED (ASX), MELBANA ENERGY LTD (ASX), TLOU ENERGY LIMITED (ASX), CAPRICE RESOURCES LTD (ASX), TAP OIL LTD (ASX), VINTAGE ENERGY LTD (ASX), CAMBER ENERGY INC (NYSE American), HSC TECHNOLOGY GROUP LTD (ASX), REACH (Bursa), Interra Resource^ (SGX), LIQUEFIED NATURAL GAS LIMITED (ASX), AUSTRALIS OIL & GAS LTD (ASX), SKE (SET), NORWEST ENERGY NL (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), NUENERGY GAS LTD (ASX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), ANSILA ENERGY NL (ASX), PO VALLEY ENERGY LTD (ASX), TRANSATLANTIC PETROLEUM LTD (NYSE American), GREAT NORTHERN MINERALS LIMITED (ASX), BOUNTY OIL & GAS (ASX), 3D OIL LIMITED (ASX), Linc Energy (SGX), MEXCO ENERGY CORP (NYSE American), CALIMA ENERGY LTD (ASX), METGASCO LIMITED (ASX), GREENVALE MINING LIMITED (ASX), ICON ENERGY(AU) (ASX), ODYSSEY ENERGY LIMITED (ASX), FREMONT PETROLEUM CORPORATION LTD (ASX), TENGASCO (NYSE American), HYDROCARBON DYNAMICS LTD (ASX), TALON PETROLEUM LIMITED (ASX), U.S.ENERGY CORP (NASDAQ), SACGASCO LIMITED (ASX), WHITEBARK ENERGY LTD (ASX), FITZROY RIVER CORPORATION LTD (ASX), FREEDOM OIL AND GAS LTD (ASX), NauticAWT (SGX), REAL ENERGY CORP LTD (ASX), BARNWELL INDUSTRIES INC (NYSE American), QEM LTD (ASX), HIGH PEAK ROYALTIES LIMITED (ASX), ENEGEX LTD (ASX), ADX ENERGY LTD (ASX), ENSERVCO CORP (NYSE American), MESA ROYALTY TRUST (NYSE), KEY PETROLEUM LTD (ASX), IPB PETROLEUM LIMITED (ASX), PETSEC ENERGY LTD (ASX), JUPITER ENERGY LIMITED (ASX), OILEX LTD (ASX), PANCONTINENTAL OIL & GAS (ASX), CWX Global (SGX), MARINE PETROLEUM TRUST (NASDAQ), CARBON MINERALS LIMITED (ASX), RED EMPEROR RESOURCES (ASX), CYCLIQ GROUP LTD (ASX), BROOKSIDE ENERGY LIMITED (ASX), KINA PETROLEUM CORPORATION (ASX), K2 ENERGY LIMITED (ASX), TAMASKA OIL & GAS LTD (ASX), GLOBAL OIL & GAS LTD (ASX), RED SKY ENERGY LTD (ASX), BASS OIL LTD (ASX), SYMBOL MINING LTD (ASX), NEW ENERGY MINERALS LTD (ASX), XSTATE RESOURCES (ASX), NEW CONCEPT ENERGY INC (NYSE American), PILOT ENERGY LIMITED (ASX), EMPEROR ENERGY LTD (ASX), NEW STANDARD ENERGY LIMITED (ASX), OCTANEX LTD (ASX), PROMINENCE ENERGY (ASX), LION ENERGY LTD (ASX), SINETECH LTD (ASX), GAS2GRID LIMITED (ASX), GRAND GULF ENERGY LIMITED (ASX), TRIPLE ENERGY LTD (ASX), ABILENE OIL AND GAS LTD (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 -+0.390
+5.36 %
10 Days -+0.020
+0.26 %
20 Days -+0.230
+3.09 %
Medium Term Return 3 Months 6.800-0.850
+69.84 %
6 Months 7.250-0.840
+75.32 %
1 Year 7.250-4.410
+23.51 %
Long Term Return 2 Years 7.980-5.730
+16.79 %
3 Years 8.580-2.430
+60.89 %
5 Years 9.380-1.000
+96.66 %
Annualised Return Annualised --
+14.48 %
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 +1.430 % Change From 1 Year Low (%) +22.92
Change From 1 Year High -6.370 % Change From 1 Year High (%) -45.37
2 Years Range 6.240 - 15.140 Change From 2 Years Low +1.430 % Change From 2 Years Low (%) +22.92
Change From 2 Years High -7.470 % Change From 2 Years High (%) -49.34
5 Years Range 6.240 - 15.780 Change From 5 Years Low +1.430 % Change From 5 Years Low (%) +22.92
Change From 5 Years High -8.110 % Change From 5 Years High (%) -51.39
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
23 Oct 2020 7.250 7.700 7.190 7.670 118,600,636 7.5475
22 Oct 2020 7.270 7.340 7.130 7.150 128,260,021 7.1700
21 Oct 2020 7.260 7.390 7.250 7.350 59,026,590 7.3439
20 Oct 2020 7.500 7.500 7.230 7.260 66,075,113 7.2950
19 Oct 2020 7.230 7.430 7.230 7.410 43,393,801 7.3570
16 Oct 2020 7.230 7.360 7.210 7.280 45,534,793 7.3343
15 Oct 2020 7.410 7.410 7.280 7.290 63,806,651 7.3152
14 Oct 2020 7.640 7.640 7.400 7.400 96,646,136 7.4892
12 Oct 2020 7.640 7.720 7.580 7.640 47,440,199 7.6561
09 Oct 2020 7.740 7.750 7.620 7.650 30,969,211 7.6640
08 Oct 2020 7.720 7.720 7.580 7.650 47,773,451 7.6375
07 Oct 2020 7.600 7.780 7.580 7.730 52,508,463 7.7321
06 Oct 2020 7.480 7.680 7.480 7.600 58,756,845 7.6022
05 Oct 2020 7.550 7.550 7.360 7.360 71,007,781 7.4138
30 Sep 2020 7.450 7.560 7.410 7.450 78,853,177 7.4679
29 Sep 2020 7.450 7.640 7.430 7.490 49,605,111 7.5130
28 Sep 2020 7.400 7.510 7.350 7.450 44,460,482 7.4603
25 Sep 2020 7.470 7.530 7.420 7.440 63,619,932 7.4814
24 Sep 2020 7.660 7.690 7.450 7.510 113,727,006 7.5228
23 Sep 2020 7.900 7.930 7.740 7.790 64,002,069 7.8071
22 Sep 2020 8.020 8.030 7.910 7.910 46,913,829 7.9544
21 Sep 2020 8.310 8.340 8.070 8.100 32,162,251 8.1678
Summary
Current 2 Weeks
(09 Oct 2020 to 23 Oct 2020)
7.740 7.750 7.130 7.670 699,753,151 -
Previous 2 Weeks
(23 Sep 2020 to 08 Oct 2020)
7.900 7.930 7.130 7.650 644,314,317 -
4 Weeks from
(26 Aug 2020 to 22 Sep 2020)
9.120 9.230 7.130 7.910 1,254,229,866 -
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.