Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,945.5
-28.1 (-0.95%)

 

  • STI Straits Times Index
    2,945.5
    -28.1 (-0.95%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,575.3
    -1.3 (-0.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,391.3
    -767.8 (-2.55%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,569.4
    -54.8 (-1.51%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,546.2
    -276.1 (-0.96%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,140.2
    -118.4 (-1.89%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,544.9M
  • Value: 1,575.3M
  • Rise: 97
  • Fall: 277
  • Unch: 403

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.051-0.003
Jiutian Chemical0.106-0.008
China Star Food0.050+0.019
The Place Hldg0.165+0.037
MMP Resources^0.010+0.002
ETC Singapore0.079+0.003
Asian Micro0.024+0.005
Sembcorp Marine0.157-0.003
MarcoPolo Marine0.022-
AnAn Intl0.041+0.008

World Indices

World Indices
Name Last Change
Nasdaq 13,636.0 +92.9
HSI 29,391.3 -767.8
HSCEI 11,695.4 -265.1
Jakarta 6,140.2 -118.4
Nikkei 225 28,546.2 -276.1
SSE Comp 3,569.4 -54.8
Shanghai A 3,741.6 -57.5
Shanghai B 245.8 -1.7
KOSPI 3,140.3 -68.7

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 26 Jan 2021 16:08
Last (HKD): 7.600 Change: -0.190 High: 8.230 Remarks: -
Change (%): -2.44 Low: 7.600
Open 8.050 Yesterday's Close 7.790
Buy Price 7.600 Sell Price 7.610
Buy Volume ('000) 67,483 Sell Volume ('000) 20,652
Cumulative Volume ('000) 2,151,037.077 Cumulative Value 16,598,849,312
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 4.902 Trailing PE f 7.419 Price / NAV b 0.7012
Dividend (HKD) d 0.779999 Cash In Hand (HKD) g 0.7223 Issued & Paid-up Shares c 44,647,500,000
Dividend Yield (%) d 10.263 Price / Cash In Hand g 10.522 Treasury Shares h -
Beta - 75 Daysi 1.374 R-Squared - 75 Days(%)i 11.35 Market Cap (M) 339,321.000
Beta - 500 Daysi 1.281 R-Squared - 500 Days (%)i 38.60 Enterprise Value (M) 328,763.709
Piotroski F Score 7 Exchange Code 883 Par Value ( HKD ) n.a.
52 Weeks Volatility (%) 56.69 6-Month VWAP 7.702 Free Float (%) 100.0
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 339,321.000 4.902 7.419 0.7012 10.263
Industry Oil & Gas Production HKEx 34,076.688 5.246 7.952 0.7333 9.666
Local Peer CHINA RISUN GP HKEx 18,364.100 11.881 18.975 2.4335 2.470
Local Peer CHINA SUNTIEN HKEx 8,931.791 5.861 6.198 0.6731 5.935
Local Peer AAG ENERGY HKEx 4,275.911 5.331 5.664 0.6724 9.214
Local Peer SUCHUANG GAS HKEx 1,968.723 24.750 26.169 1.2538 1.422
Local Peer CHINA ENERGY HKEx 1,064.598 - - 0.7330 -
Local Peer MIE HOLDINGS HKEx 202.313 - - -0.0506 -
Local Peer SUNSHINE OIL HKEx 187.855 - - 0.2285 -
Local Peer PERSTA HKEx 106.756 - - 1.1805 -
Local Peer CHINA CBM HKEx 32.987 - - 0.1710 -
Global Peer CONOCOPHILLIPS NYSE 57,679.720 8.023 - 1.8737 2.511
Global Peer CNOOC LIMITED ADS EACH REP 100 ORD HKD0.02 NYSE 45,277.030 5.125 7.732 0.7252 8.836
Global Peer EOG RESOURCES INC NYSE 32,202.466 11.775 - 1.5983 1.956
Global Peer CANADIAN NATURAL RESOURCES LTD NYSE 28,924.159 7.086 - 1.2011 4.639
Global Peer PIONEER NATURAL RESOURCES CO NYSE 28,002.144 37.187 163.755 2.4028 0.709
Global Peer OCCIDENTAL PETROLEUM CORP NYSE 20,030.327 - - 1.9836 14.016
Global Peer WOODSIDE PETROLEUM ASX 25,281.818 51.223 - 1.4336 5.072
Global Peer HESS CORPORATION NYSE 17,825.820 - - 3.0132 1.711
Global Peer OASIS PETROLEUM INC NASDAQ 13,140.474 - - -17.3104 -
Global Peer CENOVUS ENERGY INC NYSE 11,963.123 7.235 - 0.9382 1.645
Other Global Peers DEVON ENERGY CORP (NYSE), SANTOS LIMITED (ASX), DIAMONDBACK ENERGY INC (NASDAQ), CONTINENTAL RESOURCES INC (NYSE), OIL SEARCH LTD (ASX), MARATHON OIL CORPORATION (NYSE), APACHE CORP (NASDAQ), EXTRACTION OIL & GAS INC (NASDAQ), CIMAREX ENERGY CO (NYSE), EQT CORPORATION (NYSE), OVINTIV INC (NYSE), BEACH ENERGY LTD (ASX), PDC ENERGY INC (NASDAQ), MAGNOLIA OIL & GAS CORPORATION (NYSE), RANGE RESOURCES CORP (NYSE), SOUTHWESTERN ENERGY CO (NYSE), CALIFORNIA RESOURCES CORP (NYSE), MURPHY OIL CORP (NYSE), MATADOR RESOURCES COMPANY (NYSE), ANTERO RESOURCES CORPORATION (NYSE), BLACK STONE MINERALS LP (NYSE), CRESCENT POINT ENERGY CORP (NYSE), Medco Energi Internasional Tbk. (IDX), COMSTOCK RESOURCES INC (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), SM ENERGY COMPANY (NYSE), WHITING PETROLEUM CORP (NYSE), VERMILION ENERGY INC (NYSE), TALOS ENERGY INC (NYSE), ENERPLUS CORPORATION (NYSE), GEOPARK LIMITED (NYSE), QEP RESOURCES INC (NYSE), CENTENNIAL RESOURCE DEVELOPMENT INC (NASDAQ), NORTHERN OIL & GAS INC (NEV) (NYSE American), CALLON PETROLEUM CO (NYSE), KAROON ENERGY LTD (ASX), COOPER ENERGY LIMITED (ASX), FLEX LNG LTD (BM) (NYSE), STRIKE ENERGY LTD (ASX), BONANZA CREEK ENERGY INC (NYSE), SABINE ROYALTY TRUST (NYSE), DORCHESTER MINERALS LP (NASDAQ), SENEX ENERGY LIMITED (ASX), NEXTDECADE CORPORATION (NASDAQ), CARNARVON PETROLEUM LTD (ASX), W & T OFFSHORE INC (NYSE), BERRY CORPORATION (NASDAQ), EMERALD RESOURCES NL (ASX), LAREDO PETROLEUM INC (NYSE), SALT LAKE POTASH LIMITED (ASX), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), HIBISCS (Bursa), Elnusa Tbk. (IDX), GRAN TIERRA ENERGY INC (NYSE American), SANDRIDGE ENERGY INC (NYSE), PENN VIRGINIA CORP (NASDAQ), CHALLENGER EXPLORATION LTD (ASX), Rex Intl (SGX), BOSS ENERGY LTD (ASX), BYRON ENERGY LIMITED (ASX), VAALCO ENERGY INC (NYSE), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), BATTALION OIL CORP (NYSE American), ELIXIR ENERGY LTD (ASX), ENSERVCO CORP (NYSE American), EVOLUTION PETROLEUM CORPORATION (NYSE American), BLUE ENERGY LIMITED (ASX), Energi Mega Persada Tbk. (IDX), LEIGH CREEK ENERGY LIMITED (ASX), EPSILON ENERGY LTD (NASDAQ), FAR LIMITED (ASX), PRIMEENERGY RESOURCES CORPORATION (NASDAQ), 88 ENERGY LIMITED (ASX), CENTRAL PETROLEUM LIMITED (ASX), TRANSGLOBE ENERGY CORP (NASDAQ), HORIZON OIL LIMITED NL (ASX), CONTANGO OIL & GAS CO (NYSE American), SILVERBOW RESOURCES INC (NYSE), KINETIKO ENERGY LT (ASX), Rukun Raharja Tbk. (IDX), NEW ZEALAND OIL & GAS (ASX), PHX MINERALS INC (NYSE), RING ENERGY INC (NYSE American), SKY AND SPACE GLOBAL LTD (ASX), COMET RIDGE (ASX), CROSS TIMBERS ROYALTY TRUST (NYSE), BURU ENERGY LIMITED (ASX), VOC ENERGY TRUST (NYSE), CUE ENERGY RESOURCES (ASX), AUSTRALIS OIL & GAS LTD (ASX), ARMOUR ENERGY LTD (ASX), HIGHPOINT RESOURCES CORPORATION (NYSE), OTTO ENERGY LTD (ASX), GREENVALE MINING LIMITED (ASX), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), KrisEnergy (SGX), VINTAGE ENERGY LTD (ASX), CAMBER ENERGY INC (NYSE American), Ratu Prabu Energi Tbk (IDX), NORWEST ENERGY NL (ASX), SKE (SET), REAL ENERGY CORP LTD (ASX), MOLOPO ENERGY LIMITED (ASX), REACH (Bursa), HSC TECHNOLOGY GROUP LTD (ASX), MELBANA ENERGY LTD (ASX), BOUNTY OIL & GAS (ASX), Interra Resource^ (SGX), NUENERGY GAS LTD (ASX), TLOU ENERGY LIMITED (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), ODYSSEY GOLD LTD (ASX), LIQUEFIED NATURAL GAS LIMITED (ASX), SACGASCO LIMITED (ASX), TENGASCO (NYSE American), MEXCO ENERGY CORP (NYSE American), BARNWELL INDUSTRIES INC (NYSE American), PO VALLEY ENERGY LTD (ASX), TALON PETROLEUM LIMITED (ASX), U.S.ENERGY CORP (NASDAQ), FREMONT PETROLEUM CORPORATION LTD (ASX), METGASCO LIMITED (ASX), ANSILA ENERGY NL (ASX), K2 ENERGY LIMITED (ASX), CWX Global (SGX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), FITZROY RIVER CORPORATION LTD (ASX), ADX ENERGY LTD (ASX), CAPRICE RESOURCES LTD (ASX), CALIMA ENERGY LTD (ASX), 3D OIL LIMITED (ASX), WHITEBARK ENERGY LTD (ASX), GREAT NORTHERN MINERALS LIMITED (ASX), HIGH PEAK ROYALTIES LIMITED (ASX), XSTATE RESOURCES (ASX), QEM LTD (ASX), PILOT ENERGY LIMITED (ASX), ICON ENERGY(AU) (ASX), HYDROCARBON DYNAMICS LTD (ASX), FREEDOM OIL AND GAS LTD (ASX), MESA ROYALTY TRUST (NYSE), BROOKSIDE ENERGY LIMITED (ASX), MARINE PETROLEUM TRUST (NASDAQ), IPB PETROLEUM LIMITED (ASX), ENEGEX LTD (ASX), KEY PETROLEUM LTD (ASX), TAMASKA OIL & GAS LTD (ASX), RED SKY ENERGY LTD (ASX), RED EMPEROR RESOURCES (ASX), JUPITER ENERGY LIMITED (ASX), PETSEC ENERGY LTD (ASX), OILEX LTD (ASX), PANCONTINENTAL OIL & GAS (ASX), CARBON MINERALS LIMITED (ASX), NauticAWT (SGX), GAS2GRID LIMITED (ASX), LION ENERGY LTD (ASX), GLOBAL OIL & GAS LTD (ASX), NEW CONCEPT ENERGY INC (NYSE American), PROMINENCE ENERGY (ASX), NEW ENERGY MINERALS LTD (ASX), OCTANEX LTD (ASX), BASS OIL LTD (ASX), CYCLIQ GROUP LTD (ASX), EMPEROR ENERGY LTD (ASX), GRAND GULF ENERGY LIMITED (ASX), NEW STANDARD ENERGY LIMITED (ASX), SINETECH LTD (ASX), KINA PETROLEUM CORPORATION (ASX), TRIPLE ENERGY LTD (ASX), ABILENE OIL AND GAS LTD (ASX), SYMBOL MINING 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 --1.010
-11.73 %
10 Days -+0.340
+4.68 %
20 Days -+0.220
+2.98 %
Medium Term Return 3 Months -+0.240
+3.26 %
6 Months 31.400-1.010
+352.96 %
1 Year 31.850-5.440
+202.53 %
Long Term Return 2 Years 32.580-5.040
+217.88 %
3 Years 33.180-4.720
+231.01 %
5 Years 33.980+0.050
+450.73 %
Annualised Return Annualised --
+40.67 %
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 - 12.740 Change From 1 Year Low +1.360 % Change From 1 Year Low (%) +21.79
Change From 1 Year High -5.140 % Change From 1 Year High (%) -40.35
2 Years Range 6.240 - 15.140 Change From 2 Years Low +1.360 % Change From 2 Years Low (%) +21.79
Change From 2 Years High -7.540 % Change From 2 Years High (%) -49.80
5 Years Range 6.240 - 15.780 Change From 5 Years Low +1.360 % Change From 5 Years Low (%) +21.79
Change From 5 Years High -8.180 % Change From 5 Years High (%) -51.84
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
26 Jan 2021 8.050 8.230 7.600 7.600 2,151,037,077 7.7167
25 Jan 2021 7.650 8.050 7.650 7.790 383,757,388 7.8441
22 Jan 2021 8.140 8.150 7.720 7.800 518,576,514 7.8883
21 Jan 2021 8.410 8.440 8.200 8.300 113,402,804 8.3112
20 Jan 2021 8.500 8.600 8.230 8.320 228,425,142 8.4480
19 Jan 2021 8.400 8.690 8.400 8.610 183,938,406 8.5908
18 Jan 2021 8.150 8.450 8.050 8.250 368,742,230 8.2714
15 Jan 2021 8.050 8.320 8.020 8.180 341,228,234 8.1593
14 Jan 2021 7.830 8.350 7.820 8.200 554,867,614 8.0796
13 Jan 2021 7.500 7.950 7.480 7.900 698,426,904 7.7749
12 Jan 2021 7.010 7.300 7.000 7.260 408,164,938 7.1459
11 Jan 2021 6.990 7.400 6.980 7.230 583,214,027 7.1639
08 Jan 2021 6.900 7.240 6.900 7.100 355,269,613 7.1073
07 Jan 2021 7.210 7.320 7.150 7.250 368,322,906 7.2242
06 Jan 2021 7.130 7.500 7.080 7.360 451,567,344 7.3582
05 Jan 2021 6.820 7.250 6.800 7.060 624,374,651 7.0397
04 Jan 2021 7.050 7.120 6.770 7.050 454,217,719 6.9764
31 Dec 2020 7.150 7.250 7.000 7.180 293,576,418 7.1238
30 Dec 2020 7.320 7.350 7.120 7.210 382,366,121 7.2111
29 Dec 2020 7.400 7.510 7.260 7.380 199,110,842 7.3956
28 Dec 2020 7.420 7.620 7.410 7.500 177,333,282 7.5417
24 Dec 2020 7.340 7.530 7.330 7.340 141,789,396 7.4232
Summary
Current 2 Weeks
(13 Jan 2021 to 26 Jan 2021)
7.500 8.690 7.480 7.600 5,542,402,313 -
Previous 2 Weeks
(29 Dec 2020 to 12 Jan 2021)
7.400 8.690 7.260 7.260 4,120,184,579 -
4 Weeks from
(30 Nov 2020 to 28 Dec 2020)
9.000 9.030 7.480 7.500 6,315,046,055 -
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.