Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,472.3
21.5 (0.88%)

 

  • STI Straits Times Index
    2,472.3
    21.5 (0.88%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,509.1
    8.3 (0.56%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,235.4
    -75.7 (-0.32%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,219.4
    -3.8 (-0.12%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,204.6
    116.8 (0.51%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,945.8
    103.0 (2.13%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,059.2M
  • Value: 869.4M
  • Rise: 172
  • Fall: 134
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.051+0.005
Sembcorp Marine0.142-0.002
Alset0.062-0.001
Samko Timber0.034+0.001
Avarga0.260+0.015
AnAn Intl0.033+0.004
Addvalue Tech0.024+0.001
Rex Intl0.146+0.003
Singtel2.140+0.020
ThaiBev0.585-

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 LIMITED ADS EACH REP 100 ORD HKD0.02 CNOOC LIMITED SPONSORED ADR
Updated on 24 Sep 2020 (End of trading day)
Last (USD): 97.450 Change: -1.690 High: 98.360 Remarks: -
Change (%): -1.70 Low: 96.540
Open 97.510 Yesterday's Close 99.14
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 150,617 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 4.925 Trailing PE f 7.430 Price / NAV b 0.6969
Dividend (USD) d 8.960466 Cash In Hand (USD) g 9.3199 Issued & Paid-up Shares c 446,475,000
Dividend Yield (%) d 9.195 Price / Cash In Hand g 10.456 Treasury Shares h -
Market Cap (M) 43,508.989 Enterprise Value (M) 42,146.831
Piotroski F Score 7 Exchange Code CEO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.12 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 43,508.989 4.925 7.430 0.6969 9.195
Industry Oil & Gas Production NYSE 4,126.804 9.867 372.376 0.7915 4.047
Local Peer CONOCOPHILLIPS NYSE 36,038.352 5.013 15.689 1.1443 4.019
Local Peer EOG RESOURCES INC NYSE 21,339.243 7.803 60.610 1.0467 2.952
Local Peer CANADIAN NATURAL RESOURCES LTD NYSE 19,498.970 4.777 367.528 0.8214 6.881
Local Peer PIONEER NATURAL RESOURCES CO NYSE 14,219.731 18.884 33.776 1.2112 1.397
Local Peer HESS CORPORATION NYSE 12,116.831 - - 1.8947 2.517
Local Peer OCCIDENTAL PETROLEUM CORP NYSE 9,896.711 - - 0.7286 28.368
Local Peer CONCHO RESOURCES INC NYSE 8,574.458 - - 1.0826 1.153
Local Peer CENOVUS ENERGY INC NYSE 4,915.480 2.973 - 0.3867 4.004
Local Peer CONTINENTAL RESOURCES INC NYSE 4,648.092 5.993 - 0.7502 0.399
Local Peer EQT CORPORATION NYSE 3,701.131 - - 0.3921 0.827
Local Peer PARSLEY ENERGY INC NYSE 3,739.853 21.345 - 0.9846 0.451
Local Peer MARATHON OIL CORPORATION NYSE 3,402.482 7.088 - 0.3045 4.679
Other Local Peers DEVON ENERGY CORP (NYSE), WPX ENERGY INC (NYSE), CIMAREX ENERGY CO (NYSE), WHITING PETROLEUM CORP (NYSE), OVINTIV INC (NYSE), RANGE RESOURCES CORP (NYSE), SOUTHWESTERN ENERGY CO (NYSE), MURPHY OIL CORP (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), BLACK STONE MINERALS LP (NYSE), COMSTOCK RESOURCES INC (NYSE), MATADOR RESOURCES COMPANY (NYSE), ANTERO RESOURCES CORPORATION (NYSE), CRESCENT POINT ENERGY CORP (NYSE), GEOPARK LIMITED (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), SABINE ROYALTY TRUST (NYSE), TALOS ENERGY INC (NYSE), VERMILION ENERGY INC (NYSE), ENERPLUS CORPORATION (NYSE), BONANZA CREEK ENERGY INC (NYSE), FLEX LNG LTD (BM) (NYSE), W & T OFFSHORE INC (NYSE), QEP RESOURCES INC (NYSE), SM ENERGY COMPANY (NYSE), CALLON PETROLEUM CO (NYSE), BAYTEX ENERGY CORP (NYSE), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), MONTAGE RESOURCES (NYSE), LAREDO PETROLEUM INC (NYSE), SANDRIDGE ENERGY INC (NYSE), VAALCO ENERGY INC (NYSE), HIGHPOINT RESOURCES CORPORATION (NYSE), SILVERBOW RESOURCES INC (NYSE), PANHANDLE OIL & GAS INC (NYSE), CROSS TIMBERS ROYALTY TRUST (NYSE), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), VOC ENERGY TRUST (NYSE), MESA ROYALTY TRUST (NYSE)
Global Peer CNOOC HKEx 332,177.400 4.799 7.262 0.6864 10.484
Global Peer WOODSIDE PETROLEUM ASX 17,558.155 35.574 - 0.9956 7.303
Global Peer SANTOS LIMITED ASX 10,639.261 10.970 - 1.0037 3.212
Global Peer DIAMONDBACK ENERGY INC NASDAQ 4,733.142 19.721 - 0.4418 2.310
Global Peer OIL SEARCH LTD ASX 5,776.423 12.849 - 0.7072 3.730
Global Peer APACHE CORP NASDAQ 4,114.303 - - -2.5164 9.140
Global Peer NOBLE ENERGY INC NASDAQ 4,119.525 - - 1.0291 5.511
Global Peer BEACH ENERGY LTD ASX 3,124.709 6.239 6.239 1.1081 1.459
Global Peer CHINA RISUN GP HKEx 8,793.500 5.689 9.086 1.1652 5.158
Global Peer PDC ENERGY INC NASDAQ 1,092.115 - - 0.4131 -
Other Global Peers CHINA SUNTIEN (HKEx), Medco Energi Internasional Tbk. (IDX), AAG ENERGY (HKEx), COOPER ENERGY LIMITED (ASX), NEXTDECADE CORPORATION (NASDAQ), DORCHESTER MINERALS LP (NASDAQ), SENEX ENERGY LIMITED (ASX), NORTHERN OIL & GAS INC (NEV) (NYSE American), STRIKE ENERGY LTD (ASX), KAROON ENERGY LTD (ASX), BERRY CORPORATION (NASDAQ), SUCHUANG GAS (HKEx), CARNARVON PETROLEUM LTD (ASX), EMERALD RESOURCES NL (ASX), SALT LAKE POTASH LIMITED (ASX), HIBISCS (Bursa), CENTENNIAL RESOURCE DEVELOPMENT INC (NASDAQ), CHINA ENERGY (HKEx), PENN VIRGINIA CORP (NASDAQ), Rex Intl (SGX), PRIMEENERGY RESOURCES CORPORATION (NASDAQ), BYRON ENERGY LIMITED (ASX), BATTALION OIL CORP (NYSE American), OASIS PETROLEUM INC (NASDAQ), Elnusa Tbk. (IDX), CHALLENGER EXPLORATION LTD (ASX), GRAN TIERRA ENERGY INC (NYSE American), GULFPORT ENERGY CORP (NASDAQ), Sugih Energy Tbk. (IDX), CUE ENERGY RESOURCES (ASX), BOSS RESOURCES LTD (ASX), FAR LIMITED (ASX), EVOLUTION PETROLEUM CORPORATION (NYSE American), EPSILON ENERGY LTD (NASDAQ), BLUE ENERGY LIMITED (ASX), ELIXIR ENERGY LTD (ASX), POLYARD PETRO (HKEx), CENTRAL PETROLEUM LIMITED (ASX), HORIZON OIL LIMITED NL (ASX), COMET RIDGE (ASX), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), SKY AND SPACE GLOBAL LTD (ASX), 88 ENERGY LIMITED (ASX), LEIGH CREEK ENERGY LIMITED (ASX), Energi Mega Persada Tbk. (IDX), RING ENERGY INC (NYSE American), MID-CON ENERGY PARTNERS LP (NASDAQ), OTTO ENERGY LTD (ASX), Rukun Raharja Tbk. (IDX), KrisEnergy (SGX), TRANSGLOBE ENERGY CORP (NASDAQ), CONTANGO OIL & GAS CO (NYSE American), KINETIKO ENERGY LT (ASX), Ratu Prabu Energi Tbk (IDX), MIE HOLDINGS (HKEx), SUNSHINE OIL (HKEx), Apexindo Pratama Duta Tbk. (IDX), MOLOPO ENERGY LIMITED (ASX), BURU ENERGY LIMITED (ASX), VINTAGE ENERGY LTD (ASX), TAP OIL LTD (ASX), MELBANA ENERGY LTD (ASX), REACH (Bursa), Interra Resource^ (SGX), AUSTRALIS OIL & GAS LTD (ASX), LIQUEFIED NATURAL GAS LIMITED (ASX), SKE (SET), NORWEST ENERGY NL (ASX), BOUNTY OIL & GAS (ASX), HSC TECHNOLOGY GROUP LTD (ASX), ARMOUR ENERGY LTD (ASX), PO VALLEY ENERGY LTD (ASX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), TLOU ENERGY LIMITED (ASX), ANSILA ENERGY NL (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), GREAT NORTHERN MINERALS LIMITED (ASX), NUENERGY GAS LTD (ASX), TALON PETROLEUM LIMITED (ASX), CALIMA ENERGY LTD (ASX), PERSTA (HKEx), 3D OIL LIMITED (ASX), TRANSATLANTIC PETROLEUM LTD (NYSE American), Linc Energy (SGX), CAMBER ENERGY INC (NYSE American), FREMONT PETROLEUM CORPORATION LTD (ASX), GREENVALE MINING LIMITED (ASX), NauticAWT (SGX), CAPRICE RESOURCES LTD (ASX), METGASCO LIMITED (ASX), ODYSSEY ENERGY LIMITED (ASX), SACGASCO LIMITED (ASX), ICON ENERGY(AU) (ASX), WHITEBARK ENERGY LTD (ASX), HIGH PEAK ROYALTIES LIMITED (ASX), FREEDOM OIL AND GAS LTD (ASX), TENGASCO (NYSE American), KEY PETROLEUM LTD (ASX), MEXCO ENERGY CORP (NYSE American), FITZROY RIVER CORPORATION LTD (ASX), ENSERVCO CORP (NYSE American), QEM LTD (ASX), REAL ENERGY CORP LTD (ASX), CARBON MINERALS LIMITED (ASX), HYDROCARBON DYNAMICS LTD (ASX), PETSEC ENERGY LTD (ASX), ENEGEX LTD (ASX), ADX ENERGY LTD (ASX), BARNWELL INDUSTRIES INC (NYSE American), U.S.ENERGY CORP (NASDAQ), LONESTAR RESOURCES US INC (NASDAQ), PANCONTINENTAL OIL & GAS (ASX), BROOKSIDE ENERGY LIMITED (ASX), GLOBAL OIL & GAS LTD (ASX), RED EMPEROR RESOURCES (ASX), KINA PETROLEUM CORPORATION (ASX), CHINA CBM (HKEx), K2 ENERGY LIMITED (ASX), JUPITER ENERGY LIMITED (ASX), IPB PETROLEUM LIMITED (ASX), OILEX LTD (ASX), CYCLIQ GROUP LTD (ASX), TAMASKA OIL & GAS LTD (ASX), LION ENERGY LTD (ASX), RED SKY ENERGY LTD (ASX), SYMBOL MINING LTD (ASX), MARINE PETROLEUM TRUST (NASDAQ), XSTATE RESOURCES (ASX), PILOT ENERGY LIMITED (ASX), GAS2GRID LIMITED (ASX), CWX Global (SGX), EMPEROR ENERGY LTD (ASX), PROMINENCE ENERGY (ASX), GRAND GULF ENERGY LIMITED (ASX), NEW STANDARD ENERGY LIMITED (ASX), NEW CONCEPT ENERGY INC (NYSE American), BASS OIL LTD (ASX), OCTANEX LTD (ASX), NEW ENERGY MINERALS LTD (ASX), SINETECH LTD (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 --9.420
-8.81 %
10 Days --7.310
-6.98 %
20 Days --16.490
-14.47 %
Medium Term Return 3 Months --14.310
-12.80 %
6 Months 5.804+1.380
+7.48 %
1 Year 5.804-54.920
-32.23 %
Long Term Return 2 Years 10.920-100.090
-45.14 %
3 Years 18.570-32.250
-10.55 %
5 Years 27.301-10.550
+15.51 %
Annualised Return Annualised --
+2.93 %
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 +16.340 % Change From 1 Year Low (%) +20.15
Change From 1 Year High -83.680 % Change From 1 Year High (%) -46.20
2 Years Range 81.110 - 202.375 Change From 2 Years Low +16.340 % Change From 2 Years Low (%) +20.15
Change From 2 Years High -104.925 % Change From 2 Years High (%) -51.85
5 Years Range 81.110 - 202.375 Change From 5 Years Low +16.340 % Change From 5 Years Low (%) +20.15
Change From 5 Years High -104.925 % Change From 5 Years High (%) -51.85
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
24 Sep 2020 97.510 98.360 96.540 97.450 150,617 -
23 Sep 2020 101.190 101.740 98.834 99.140 136,224 -
22 Sep 2020 103.650 103.830 102.050 102.900 111,118 -
21 Sep 2020 103.900 104.160 103.230 103.900 150,762 -
18 Sep 2020 107.040 107.270 106.320 106.870 119,821 -
17 Sep 2020 106.700 108.600 106.190 108.320 86,810 -
16 Sep 2020 105.710 107.110 105.320 106.000 135,368 -
15 Sep 2020 105.100 106.000 104.820 104.990 69,768 -
14 Sep 2020 105.000 105.000 103.800 104.320 125,763 -
11 Sep 2020 104.960 104.980 104.070 104.760 94,075 -
10 Sep 2020 105.310 105.850 103.760 103.760 288,827 -
09 Sep 2020 105.890 106.240 105.060 106.240 169,895 -
08 Sep 2020 104.710 105.420 103.730 105.010 118,914 -
04 Sep 2020 107.330 107.880 105.370 106.640 107,024 -
03 Sep 2020 107.380 108.360 106.300 107.300 180,934 -
02 Sep 2020 109.560 109.640 106.520 107.130 159,281 -
01 Sep 2020 113.560 113.560 112.060 112.330 95,051 -
31 Aug 2020 113.940 113.940 112.920 113.160 99,853 -
28 Aug 2020 113.610 114.170 113.260 113.940 76,268 -
27 Aug 2020 114.340 114.990 112.830 113.710 104,276 -
26 Aug 2020 118.290 118.520 116.560 116.920 191,940 -
25 Aug 2020 117.190 118.710 116.710 118.710 141,276 -
Summary
Current 2 Weeks
(11 Sep 2020 to 24 Sep 2020)
104.960 108.600 96.540 97.450 1,180,326 -
Previous 2 Weeks
(27 Aug 2020 to 10 Sep 2020)
114.340 114.990 96.540 103.760 1,400,323 -
4 Weeks from
(30 Jul 2020 to 26 Aug 2020)
109.230 110.330 96.540 116.920 2,704,701 -
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.