Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,620.2
-10.9 (-0.41%)

 

  • STI Straits Times Index
    2,620.2
    -10.9 (-0.41%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,598.8
    -7.7 (-0.48%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,477.9
    -294.2 (-1.14%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,414.6
    -28.7 (-0.83%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,587.0
    -197.7 (-0.87%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,079.1
    14.7 (0.29%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,467.2M
  • Value: 1,092.5M
  • Rise: 90
  • Fall: 290
  • Unch: 428

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
QT Vascular0.008-0.001
Medtecs Intl0.635-0.045
IX Biopharma0.315+0.065
Hyphens Pharma0.480+0.160
Spackman0.009-
Singapore-eDev0.102-0.017
Manhattan Res^0.023-0.009
AsiaMedic0.025-0.001
Oceanus^0.007-0.001
Rex Intl0.169-0.004

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CNOOC LIMITED ADS EACH REP 100 ORD HKD0.02 CNOOC LIMITED SPONSORED ADR
Updated on 13 Jul 2020 (End of trading day)
Last (USD): 114.050 Change: +0.450 High: 116.340 Remarks: -
Change (%): +0.40 Low: 114.050
Open 114.980 Yesterday's Close 113.6
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 105,306 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 19.78725 Trailing EPS (USD) e 19.78725 NAV (USD) b 144.1116
PE a 5.764 Trailing PE f 5.764 Price / NAV b 0.7914
Dividend (USD) d 8.968959 Cash In Hand (USD) g 12.9707 Issued & Paid-up Shares c 446,475,000
Dividend Yield (%) d 7.864 Price / Cash In Hand g 8.793 Treasury Shares h -
Market Cap (M) 50,920.474 Enterprise Value (M) 49,803.712
Piotroski F Score 7 Exchange Code CEO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 45.55 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 Sep 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 Sep 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CNOOC LIMITED ADS EACH REP 100 ORD HKD0.02 NYSE 50,920.474 5.764 5.764 0.7914 7.864
Industry Oil & Gas Production NYSE 4,288.827 11.401 372.376 0.8250 5.141
Local Peer CONOCOPHILLIPS NYSE 42,532.574 5.916 11.759 1.3582 3.405
Local Peer EOG RESOURCES INC NYSE 26,162.968 9.566 12.404 1.2185 2.408
Local Peer CANADIAN NATURAL RESOURCES LTD NYSE 20,039.024 4.909 8.375 0.8575 6.695
Local Peer PIONEER NATURAL RESOURCES CO NYSE 15,002.533 19.924 21.711 1.2286 1.324
Local Peer OCCIDENTAL PETROLEUM CORP NYSE 14,544.291 - - 0.6754 19.303
Local Peer HESS CORPORATION NYSE 13,922.838 - - 1.9337 2.190
Local Peer CONCHO RESOURCES INC NYSE 9,646.511 - - 1.1513 1.025
Local Peer CONTINENTAL RESOURCES INC NYSE 5,758.463 7.424 14.289 0.8969 0.322
Local Peer CENOVUS ENERGY INC NYSE 5,210.409 3.151 23.199 0.4182 3.777
Local Peer PARSLEY ENERGY INC NYSE 4,251.070 24.263 - 1.0187 0.397
Local Peer MARATHON OIL CORPORATION NYSE 4,054.301 8.446 15.593 0.3390 3.927
Local Peer DEVON ENERGY CORP NYSE 3,814.680 - - 0.9734 3.605
Other Local Peers EQT CORPORATION (NYSE), WPX ENERGY INC (NYSE), CIMAREX ENERGY CO (NYSE), OVINTIV INC (NYSE), MURPHY OIL CORP (NYSE), RANGE RESOURCES CORP (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), SOUTHWESTERN ENERGY CO (NYSE), 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), GEOPARK LIMITED (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), ENERPLUS CORPORATION (NYSE), CALLON PETROLEUM CO (NYSE), SABINE ROYALTY TRUST (NYSE), SM ENERGY COMPANY (NYSE), W & T OFFSHORE INC (NYSE), BONANZA CREEK ENERGY INC (NYSE), QEP RESOURCES 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), LAREDO PETROLEUM INC (NYSE), MONTAGE RESOURCES (NYSE), DENBURY RES INC DEL (NYSE), WHITING PETROLEUM CORP (NYSE), HIGHPOINT RESOURCES CORPORATION (NYSE), VAALCO ENERGY INC (NYSE), CALIFORNIA RESOURCES CORP (NYSE), SANDRIDGE ENERGY INC (NYSE), SILVERBOW RESOURCES INC (NYSE), PANHANDLE OIL & GAS INC (NYSE), CROSS TIMBERS ROYALTY TRUST (NYSE), VOC ENERGY TRUST (NYSE), CHAPARRAL ENERGY INC (NYSE), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), SANDRIDGE PERMIAN TRUST (NYSE), PACIFIC COAST OIL TR (NYSE), MESA ROYALTY TRUST (NYSE), ECA MARCELLUS TRUST I (NYSE)
Global Peer CNOOC HKEx 389,326.200 5.624 5.624 0.7766 8.945
Global Peer WOODSIDE PETROLEUM ASX 20,399.845 41.331 41.331 0.8630 6.286
Global Peer SANTOS LIMITED ASX 10,806.091 11.142 11.142 0.9896 3.162
Global Peer DIAMONDBACK ENERGY INC NASDAQ 5,854.974 24.396 - 0.4565 1.867
Global Peer APACHE CORP NASDAQ 4,725.374 - - -3.7924 7.958
Global Peer NOBLE ENERGY INC NASDAQ 4,158.990 - - 0.9459 5.458
Global Peer OIL SEARCH LTD ASX 6,210.529 13.814 13.815 0.8302 3.469
Global Peer BEACH ENERGY LTD ASX 3,319.014 5.749 5.793 1.2613 1.373
Global Peer PDC ENERGY INC NASDAQ 1,305.007 - - 0.4563 -
Global Peer CHINA SUNTIEN HKEx 10,279.260 6.746 6.746 0.7777 -
Other Global Peers CHINA RISUN GP (HKEx), Medco Energi Internasional Tbk. (IDX), AAG ENERGY (HKEx), COOPER ENERGY LIMITED (ASX), SUCHUANG GAS (HKEx), DORCHESTER MINERALS LP (NASDAQ), BERRY CORPORATION (NASDAQ), STRIKE ENERGY LTD (ASX), SENEX ENERGY LIMITED (ASX), HIBISCS (Bursa), CENTENNIAL RESOURCE DEVELOPMENT INC (NASDAQ), OASIS PETROLEUM INC (NASDAQ), EMERALD RESOURCES NL (ASX), KAROON ENERGY LTD (ASX), CARNARVON PETROLEUM LTD (ASX), NEXTDECADE CORPORATION (NASDAQ), GULFPORT ENERGY CORP (NASDAQ), Rex Intl (SGX), SALT LAKE POTASH LIMITED (ASX), PRIMEENERGY RESOURCES CORPORATION (NASDAQ), GRAN TIERRA ENERGY INC (NYSE American), PENN VIRGINIA CORP (NASDAQ), Elnusa Tbk. (IDX), BATTALION OIL CORP (NYSE American), BYRON ENERGY LIMITED (ASX), Sugih Energy Tbk. (IDX), EVOLUTION PETROLEUM CORPORATION (NYSE American), CHALLENGER EXPLORATION LTD (ASX), FAR LIMITED (ASX), EPSILON ENERGY LTD (NASDAQ), BOSS RESOURCES LTD (ASX), HORIZON OIL LIMITED NL (ASX), RING ENERGY INC (NYSE American), CONTANGO OIL & GAS CO (NYSE American), CUE ENERGY RESOURCES (ASX), COMET RIDGE (ASX), SKY AND SPACE GLOBAL LTD (ASX), NORTHERN OIL & GAS INC (NEV) (NYSE American), POLYARD PETRO (HKEx), MID-CON ENERGY PARTNERS LP (NASDAQ), TRANSGLOBE ENERGY CORP (NASDAQ), SUNSHINE OIL (HKEx), CENTRAL PETROLEUM LIMITED (ASX), ZION OIL & GAS INC (NASDAQ), Energi Mega Persada Tbk. (IDX), BLUE ENERGY LIMITED (ASX), Apexindo Pratama Duta Tbk. (IDX), Rukun Raharja Tbk. (IDX), KrisEnergy (SGX), LEIGH CREEK ENERGY LIMITED (ASX), 88 ENERGY LIMITED (ASX), Ratu Prabu Energi Tbk (IDX), MIE HOLDINGS (HKEx), BURU ENERGY LIMITED (ASX), OTTO ENERGY LTD (ASX), KINETIKO ENERGY LT (ASX), Interra Resource^ (SGX), CAMBER ENERGY INC (NYSE American), TAP OIL LTD (ASX), MOLOPO ENERGY LIMITED (ASX), SKE (SET), ELIXIR ENERGY LTD (ASX), REACH (Bursa), VINTAGE ENERGY LTD (ASX), AUSTRALIS OIL & GAS LTD (ASX), NauticAWT (SGX), LIQUEFIED NATURAL GAS LIMITED (ASX), PO VALLEY ENERGY LTD (ASX), TLOU ENERGY LIMITED (ASX), PERSTA (HKEx), GREAT NORTHERN MINERALS LIMITED (ASX), 3D OIL LIMITED (ASX), TRANSATLANTIC PETROLEUM LTD (NYSE American), MELBANA ENERGY LTD (ASX), NORWEST ENERGY NL (ASX), Linc Energy (SGX), WHITEBARK ENERGY LTD (ASX), ARMOUR ENERGY LTD (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), LONESTAR RESOURCES US INC (NASDAQ), ODYSSEY ENERGY LIMITED (ASX), KINA PETROLEUM CORPORATION (ASX), BOUNTY OIL & GAS (ASX), NUENERGY GAS LTD (ASX), METGASCO LIMITED (ASX), ENSERVCO CORP (NYSE American), BARNWELL INDUSTRIES INC (NYSE American), CWX Global (SGX), FITZROY RIVER CORPORATION LTD (ASX), ADX ENERGY LTD (ASX), FREEDOM OIL AND GAS LTD (ASX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), QEM LTD (ASX), FREMONT PETROLEUM CORPORATION LTD (ASX), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), HIGH PEAK ROYALTIES LIMITED (ASX), HYDROCARBON DYNAMICS LTD (ASX), U.S.ENERGY CORP (NASDAQ), MORETON RESOURCES LTD (ASX), MEXCO ENERGY CORP (NYSE American), TENGASCO (NYSE American), CALIMA ENERGY LTD (ASX), PETSEC ENERGY LTD (ASX), SACGASCO LIMITED (ASX), HSC TECHNOLOGY GROUP LTD (ASX), CHINA CBM (HKEx), KEY PETROLEUM LTD (ASX), XCD ENERGY LTD (ASX), ANSILA ENERGY NL (ASX), OILEX LTD (ASX), REAL ENERGY CORP LTD (ASX), CAPRICE RESOURCES LTD (ASX), ICON ENERGY(AU) (ASX), CARBON MINERALS LIMITED (ASX), PANCONTINENTAL OIL & GAS (ASX), GREENVALE ENERGY LIMITED (ASX), TAMASKA OIL & GAS LTD (ASX), RED EMPEROR RESOURCES (ASX), BASS OIL LTD (ASX), SYMBOL MINING LTD (ASX), BROOKSIDE ENERGY LIMITED (ASX), MARINE PETROLEUM TRUST (NASDAQ), K2 ENERGY LIMITED (ASX), GLOBAL OIL & GAS LTD (ASX), NEW STANDARD ENERGY LIMITED (ASX), LION ENERGY LTD (ASX), NEW CONCEPT ENERGY INC (NYSE American), SINETECH LTD (ASX), OCTANEX LTD (ASX), XSTATE RESOURCES (ASX), EMPEROR ENERGY LTD (ASX), RED SKY ENERGY LTD (ASX), IPB PETROLEUM LIMITED (ASX), JACKA RESOURCES LIMITED (ASX), GAS2GRID LIMITED (ASX), JUPITER ENERGY 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 --5.370
-4.50 %
10 Days -+1.850
+1.65 %
20 Days -+0.300
+0.26 %
Medium Term Return 3 Months 5.804+2.490
+7.43 %
6 Months 5.804-66.720
-33.70 %
1 Year 5.804-57.620
-30.18 %
Long Term Return 2 Years 14.747-47.820
-20.43 %
3 Years 21.131+2.360
+21.03 %
5 Years 27.301-15.530
+9.08 %
Annualised Return Annualised --
+1.75 %
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 81.110 - 181.130 Change From 1 Year Low +32.940 % Change From 1 Year Low (%) +40.61
Change From 1 Year High -67.080 % Change From 1 Year High (%) -37.03
2 Years Range 81.110 - 202.375 Change From 2 Years Low +32.940 % Change From 2 Years Low (%) +40.61
Change From 2 Years High -88.325 % Change From 2 Years High (%) -43.64
5 Years Range 81.110 - 202.375 Change From 5 Years Low +32.940 % Change From 5 Years Low (%) +40.61
Change From 5 Years High -88.325 % Change From 5 Years High (%) -43.64
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
13 Jul 2020 114.980 116.340 114.050 114.050 105,306 -
10 Jul 2020 111.860 113.660 111.860 113.600 83,590 -
09 Jul 2020 115.120 115.120 111.340 111.830 134,647 -
08 Jul 2020 114.600 115.430 113.203 115.420 137,033 -
07 Jul 2020 116.120 116.120 113.500 113.560 161,328 -
06 Jul 2020 119.450 119.450 118.090 119.420 214,556 -
02 Jul 2020 116.280 116.980 115.390 116.570 106,732 -
01 Jul 2020 112.100 113.960 112.100 112.680 43,573 -
30 Jun 2020 112.000 113.040 111.010 112.840 122,320 -
29 Jun 2020 111.820 113.280 111.720 112.200 58,611 -
26 Jun 2020 113.040 113.040 111.130 111.760 112,683 -
25 Jun 2020 110.960 114.700 110.960 114.700 96,881 -
24 Jun 2020 114.100 114.240 111.530 112.720 160,995 -
23 Jun 2020 117.490 117.490 115.140 115.240 73,518 -
22 Jun 2020 114.630 116.220 113.990 115.370 89,157 -
19 Jun 2020 117.400 117.490 113.640 113.760 134,318 -
18 Jun 2020 114.350 115.920 114.220 115.370 78,217 -
17 Jun 2020 116.420 116.490 115.110 115.120 105,506 -
16 Jun 2020 117.690 119.220 115.610 117.430 108,991 -
15 Jun 2020 111.640 114.440 110.475 113.750 68,201 -
12 Jun 2020 115.530 116.400 112.930 114.800 106,977 -
11 Jun 2020 117.400 119.015 115.100 115.160 155,484 -
Summary
Current 2 Weeks
(29 Jun 2020 to 13 Jul 2020)
111.820 119.450 111.010 114.050 1,167,696 -
Previous 2 Weeks
(15 Jun 2020 to 26 Jun 2020)
111.640 119.450 110.475 111.760 1,028,467 -
4 Weeks from
(15 May 2020 to 12 Jun 2020)
106.720 119.450 106.720 114.800 2,707,874 -
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.