Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,855.8
-1.7 (-0.06%)

 

  • STI Straits Times Index
    2,855.8
    -1.7 (-0.06%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,607.6
    -4.5 (-0.28%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,894.7
    75.2 (0.28%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,408.3
    38.6 (1.14%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    26,644.7
    107.4 (0.40%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,783.3
    23.4 (0.41%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,405.7M
  • Value: 1,046.1M
  • Rise: 173
  • Fall: 135
  • Unch: 466

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Alset0.083+0.019
Oceanus^0.025-0.002
Jiutian Chemical0.088+0.001
Sembcorp Marine0.168-0.001
Intl Cement0.071+0.002
QT Vascular0.007-
Broadway Ind0.163+0.006
YZJ Shipbldg SGD0.920-0.010
ThaiBev0.750+0.005
Adventus0.027-

World Indices

World Indices
Name Last Change
Nasdaq 12,094.4 +57.6
HSI 26,894.7 +75.2
HSCEI 10,790.3 +88.8
Jakarta 5,783.3 +23.4
Nikkei 225 26,644.7 +107.4
SSE Comp 3,408.3 +38.6
Shanghai A 3,572.4 +40.5
Shanghai B 244.7 -1.3
KOSPI 2,633.4 +7.5

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 27 Nov 2020 (End of trading day)
Last (USD): 122.020 Change: -1.990 High: 123.105 Remarks: -
Change (%): -1.60 Low: 121.635
Open 122.590 Yesterday's Close 124.00999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 53,444 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 19.78725 Trailing EPS (USD) e 13.11595 NAV (USD) b 139.8428
PE a 6.167 Trailing PE f 9.303 Price / NAV b 0.8726
Dividend (USD) d 8.960466 Cash In Hand (USD) g 9.3199 Issued & Paid-up Shares c 446,475,000
Dividend Yield (%) d 7.343 Price / Cash In Hand g 13.092 Treasury Shares h -
Market Cap (M) 54,478.880 Enterprise Value (M) 53,116.721
Piotroski F Score 7 Exchange Code CEO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 50.06 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 54,478.880 6.167 9.303 0.8726 7.343
Industry Oil & Gas Production NYSE 5,560.663 13.334 372.376 1.1206 3.001
Local Peer CONOCOPHILLIPS NYSE 45,687.329 6.355 - 1.4842 3.170
Local Peer EOG RESOURCES INC NYSE 30,003.131 10.970 - 1.4891 2.100
Local Peer CANADIAN NATURAL RESOURCES LTD NYSE 28,369.061 6.950 - 1.1781 4.729
Local Peer PIONEER NATURAL RESOURCES CO NYSE 18,096.278 24.032 105.826 1.5528 1.098
Local Peer HESS CORPORATION NYSE 15,590.299 - - 2.6353 1.956
Local Peer OCCIDENTAL PETROLEUM CORP NYSE 15,420.838 - - 1.5271 18.206
Local Peer CONCHO RESOURCES INC NYSE 12,174.836 - - 1.5635 0.812
Local Peer CENOVUS ENERGY INC NYSE 6,574.454 3.976 - 0.5156 2.993
Local Peer CONTINENTAL RESOURCES INC NYSE 6,165.150 7.948 - 1.0053 0.301
Local Peer DEVON ENERGY CORP NYSE 5,653.557 - - 1.8702 2.432
Local Peer PARSLEY ENERGY INC NYSE 5,676.884 32.400 - 1.4877 0.297
Local Peer MARATHON OIL CORPORATION NYSE 5,012.639 10.443 - 0.4602 3.176
Other Local Peers WPX ENERGY INC (NYSE), EQT CORPORATION (NYSE), CIMAREX ENERGY CO (NYSE), OVINTIV INC (NYSE), SOUTHWESTERN ENERGY CO (NYSE), RANGE RESOURCES CORP (NYSE), CALIFORNIA RESOURCES CORP (NYSE), MURPHY OIL CORP (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), BLACK STONE MINERALS LP (NYSE), MATADOR RESOURCES COMPANY (NYSE), COMSTOCK RESOURCES INC (NYSE), ANTERO RESOURCES CORPORATION (NYSE), CRESCENT POINT ENERGY CORP (NYSE), WHITING PETROLEUM CORP (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), TALOS ENERGY INC (NYSE), VERMILION ENERGY INC (NYSE), ENERPLUS CORPORATION (NYSE), GEOPARK LIMITED (NYSE), SM ENERGY COMPANY (NYSE), BONANZA CREEK ENERGY INC (NYSE), SABINE ROYALTY TRUST (NYSE), FLEX LNG LTD (BM) (NYSE), QEP RESOURCES INC (NYSE), CALLON PETROLEUM CO (NYSE), BAYTEX ENERGY CORP (NYSE), W & T OFFSHORE INC (NYSE), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), LAREDO PETROLEUM INC (NYSE), SANDRIDGE ENERGY INC (NYSE), VAALCO ENERGY INC (NYSE), SILVERBOW RESOURCES INC (NYSE), CROSS TIMBERS ROYALTY TRUST (NYSE), HIGHPOINT RESOURCES CORPORATION (NYSE), PHX MINERALS INC (NYSE), VOC ENERGY TRUST (NYSE), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), MESA ROYALTY TRUST (NYSE)
Global Peer CNOOC HKEx 421,918.875 6.095 9.224 0.8719 8.254
Global Peer OASIS PETROLEUM INC NASDAQ 21,919.446 - - -28.8748 -
Global Peer WOODSIDE PETROLEUM ASX 21,825.132 44.219 - 1.2376 5.875
Global Peer SANTOS LIMITED ASX 12,987.380 13.391 - 1.2252 2.631
Global Peer DIAMONDBACK ENERGY INC NASDAQ 6,874.985 28.646 - 0.7197 1.590
Global Peer OIL SEARCH LTD ASX 7,584.153 16.870 - 0.9286 2.841
Global Peer APACHE CORP NASDAQ 5,254.494 - - -3.2020 7.157
Global Peer BEACH ENERGY LTD ASX 4,025.629 8.038 8.038 1.4276 1.133
Global Peer PDC ENERGY INC NASDAQ 1,799.457 - - 0.6872 -
Global Peer CHINA RISUN GP HKEx 10,306.800 6.668 10.650 1.3658 4.401
Other Global Peers CHINA SUNTIEN (HKEx), Medco Energi Internasional Tbk. (IDX), AAG ENERGY (HKEx), NORTHERN OIL & GAS INC (NEV) (NYSE American), COOPER ENERGY LIMITED (ASX), KAROON ENERGY LTD (ASX), DORCHESTER MINERALS LP (NASDAQ), SENEX ENERGY LIMITED (ASX), CENTENNIAL RESOURCE DEVELOPMENT INC (NASDAQ), STRIKE ENERGY LTD (ASX), BERRY CORPORATION (NASDAQ), CARNARVON PETROLEUM LTD (ASX), NEXTDECADE CORPORATION (NASDAQ), SUCHUANG GAS (HKEx), HIBISCS (Bursa), EMERALD RESOURCES NL (ASX), SALT LAKE POTASH LIMITED (ASX), Elnusa Tbk. (IDX), Rex Intl (SGX), PENN VIRGINIA CORP (NASDAQ), CHINA ENERGY (HKEx), BYRON ENERGY LIMITED (ASX), PRIMEENERGY RESOURCES CORPORATION (NASDAQ), BATTALION OIL CORP (NYSE American), GRAN TIERRA ENERGY INC (NYSE American), ENSERVCO CORP (NYSE American), EVOLUTION PETROLEUM CORPORATION (NYSE American), CHALLENGER EXPLORATION LTD (ASX), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), CUE ENERGY RESOURCES (ASX), BOSS ENERGY LTD (ASX), FAR LIMITED (ASX), LEIGH CREEK ENERGY LIMITED (ASX), EPSILON ENERGY LTD (NASDAQ), NEW ZEALAND OIL & GAS (ASX), ELIXIR ENERGY LTD (ASX), Energi Mega Persada Tbk. (IDX), CENTRAL PETROLEUM LIMITED (ASX), Rukun Raharja Tbk. (IDX), KINETIKO ENERGY LT (ASX), HORIZON OIL LIMITED NL (ASX), BLUE ENERGY LIMITED (ASX), POLYARD PETRO (HKEx), SKY AND SPACE GLOBAL LTD (ASX), AUSTRALIS OIL & GAS LTD (ASX), ARMOUR ENERGY LTD (ASX), 88 ENERGY LIMITED (ASX), COMET RIDGE (ASX), CONTANGO OIL & GAS CO (NYSE American), MID-CON ENERGY PARTNERS LP (NASDAQ), TRANSGLOBE ENERGY CORP (NASDAQ), RING ENERGY INC (NYSE American), Apexindo Pratama Duta Tbk. (IDX), KrisEnergy (SGX), OTTO ENERGY LTD (ASX), BURU ENERGY LIMITED (ASX), Ratu Prabu Energi Tbk (IDX), REACH (Bursa), SUNSHINE OIL (HKEx), TLOU ENERGY LIMITED (ASX), MOLOPO ENERGY LIMITED (ASX), VINTAGE ENERGY LTD (ASX), Interra Resource^ (SGX), CAMBER ENERGY INC (NYSE American), TAP OIL LTD (ASX), HSC TECHNOLOGY GROUP LTD (ASX), GULFPORT ENERGY CORP (NASDAQ), MELBANA ENERGY LTD (ASX), GREENVALE MINING LIMITED (ASX), CASPIN RESOURCES LTD (ASX), LIQUEFIED NATURAL GAS LIMITED (ASX), SKE (SET), FITZROY RIVER CORPORATION LTD (ASX), CAPRICE RESOURCES LTD (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), ANSILA ENERGY NL (ASX), 3D OIL LIMITED (ASX), NUENERGY GAS LTD (ASX), PO VALLEY ENERGY LTD (ASX), MEXCO ENERGY CORP (NYSE American), TENGASCO (NYSE American), HIGH PEAK ROYALTIES LIMITED (ASX), U.S.ENERGY CORP (NASDAQ), NORWEST ENERGY NL (ASX), GREAT NORTHERN MINERALS LIMITED (ASX), METGASCO LIMITED (ASX), TRANSATLANTIC PETROLEUM LTD (NYSE American), CALIMA ENERGY LTD (ASX), TALON PETROLEUM LIMITED (ASX), SACGASCO LIMITED (ASX), ODYSSEY ENERGY LIMITED (ASX), BOUNTY OIL & GAS (ASX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), BARNWELL INDUSTRIES INC (NYSE American), WHITEBARK ENERGY LTD (ASX), NauticAWT (SGX), FREMONT PETROLEUM CORPORATION LTD (ASX), FREEDOM OIL AND GAS LTD (ASX), ICON ENERGY(AU) (ASX), HYDROCARBON DYNAMICS LTD (ASX), BROOKSIDE ENERGY LIMITED (ASX), RED SKY ENERGY LTD (ASX), REAL ENERGY CORP LTD (ASX), IPB PETROLEUM LIMITED (ASX), MARINE PETROLEUM TRUST (NASDAQ), QEM LTD (ASX), ADX ENERGY LTD (ASX), PETSEC ENERGY LTD (ASX), OILEX LTD (ASX), JUPITER ENERGY LIMITED (ASX), PANCONTINENTAL OIL & GAS (ASX), RED EMPEROR RESOURCES (ASX), KEY PETROLEUM LTD (ASX), CYCLIQ GROUP LTD (ASX), CARBON MINERALS LIMITED (ASX), TAMASKA OIL & GAS LTD (ASX), ENEGEX LTD (ASX), BASS OIL LTD (ASX), CWX Global (SGX), K2 ENERGY LIMITED (ASX), KINA PETROLEUM CORPORATION (ASX), XSTATE RESOURCES (ASX), SYMBOL MINING LTD (ASX), NEW ENERGY MINERALS LTD (ASX), NEW CONCEPT ENERGY INC (NYSE American), GLOBAL OIL & GAS LTD (ASX), NEW STANDARD ENERGY LIMITED (ASX), PILOT ENERGY LIMITED (ASX), GRAND GULF ENERGY LIMITED (ASX), GAS2GRID LIMITED (ASX), EMPEROR ENERGY LTD (ASX), OCTANEX LTD (ASX), LION ENERGY LTD (ASX), SINETECH LTD (ASX), PROMINENCE ENERGY (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 -+7.300
+6.36 %
10 Days -+9.440
+8.39 %
20 Days -+29.870
+32.41 %
Medium Term Return 3 Months 64.514+5.100
+59.54 %
6 Months 64.514+7.500
+62.88 %
1 Year 64.514-30.900
+21.98 %
Long Term Return 2 Years 69.630-41.410
+17.27 %
3 Years 77.280-14.940
+45.52 %
5 Years 86.011+12.070
+89.21 %
Annualised Return Annualised --
+13.60 %
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 +40.910 % Change From 1 Year Low (%) +50.44
Change From 1 Year High -59.110 % Change From 1 Year High (%) -32.63
2 Years Range 81.110 - 193.660 Change From 2 Years Low +40.910 % Change From 2 Years Low (%) +50.44
Change From 2 Years High -71.640 % Change From 2 Years High (%) -36.99
5 Years Range 81.110 - 202.375 Change From 5 Years Low +40.910 % Change From 5 Years Low (%) +50.44
Change From 5 Years High -80.355 % Change From 5 Years High (%) -39.71
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
27 Nov 2020 122.590 123.105 121.635 122.020 53,444 -
25 Nov 2020 121.760 124.555 121.500 124.010 183,742 -
24 Nov 2020 121.190 121.965 120.175 121.790 234,601 -
23 Nov 2020 117.570 120.870 117.570 120.480 128,200 -
20 Nov 2020 114.000 115.140 113.070 115.050 171,216 -
19 Nov 2020 114.820 115.040 113.920 114.910 101,370 -
18 Nov 2020 115.160 116.830 114.720 114.720 111,313 -
17 Nov 2020 113.250 115.680 112.750 115.390 94,211 -
16 Nov 2020 113.550 114.000 112.850 113.180 93,416 -
13 Nov 2020 111.790 111.870 110.340 110.850 146,234 -
12 Nov 2020 114.250 114.250 112.380 112.480 202,138 -
11 Nov 2020 112.970 113.260 112.280 112.580 160,904 -
10 Nov 2020 109.000 109.890 107.620 109.600 118,484 -
09 Nov 2020 101.550 106.160 100.720 104.520 243,020 -
06 Nov 2020 95.170 95.170 93.570 94.210 144,191 -
05 Nov 2020 95.830 96.380 94.861 95.480 154,567 -
04 Nov 2020 95.650 96.970 95.290 95.980 157,435 -
03 Nov 2020 94.490 95.320 94.109 94.780 63,479 -
02 Nov 2020 91.570 94.060 91.570 93.400 155,951 -
30 Oct 2020 91.320 92.130 90.945 92.120 94,175 -
29 Oct 2020 91.700 92.303 90.500 92.050 97,104 -
28 Oct 2020 93.100 93.100 91.970 92.150 131,319 -
Summary
Current 2 Weeks
(13 Nov 2020 to 27 Nov 2020)
111.790 124.555 110.340 122.020 1,317,747 -
Previous 2 Weeks
(30 Oct 2020 to 12 Nov 2020)
91.320 124.555 90.945 112.480 1,494,344 -
4 Weeks from
(02 Oct 2020 to 29 Oct 2020)
93.000 124.555 93.000 92.050 2,421,019 -
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.