PetroChina Company Limited (FRA:PC6)
0.8998
+0.0084 (0.94%)
At close: Oct 23, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.94% | 20 |
| Oct 22, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.85% | 200 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.24% | 470 |
| Oct 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.95% | 2,422 |
| Oct 17, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -1.23% | 2,422 |
| Oct 16, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 2.97% | 2,422 |
| Oct 15, 2025 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | -3.86% | 6,150 |
| Oct 14, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 4.44% | 2,000 |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.08% | 31,000 |
| Oct 10, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.03% | 31,000 |
| Oct 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.17% | 150 |
| Oct 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.68% | 7,000 |
| Oct 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.89% | 7,000 |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.42% | 500 |
| Oct 3, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -1.74% | 500 |
| Oct 2, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.60% | 3,000 |
| Oct 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.86% | 2,405 |
| Sep 30, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 2.12% | 13,000 |
| Sep 29, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 1.80% | 35 |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.10% | 2,700 |
| Sep 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.50% | 4,004 |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.03% | 2,084 |
| Sep 23, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 0.66% | 10,000 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.17% | 5,000 |
| Sep 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.71% | 100 |
| Sep 18, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.28% | 100 |
| Sep 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.40% | 2,270 |
| Sep 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.67% | 2,200 |
| Sep 15, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.25% | 2,200 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.48% | - |
| Sep 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.15% | - |
| Sep 10, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.44% | 3,000 |
| Sep 9, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -4.68% | 10,000 |
| Sep 8, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.61 | - | 300 |
| Sep 5, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.82 | 1.17% | 1,142 |
| Sep 4, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.81 | -1.18% | 9,500 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 2.41% | 10,000 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | -3.01% | - |
| Sep 1, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.83 | 3.11% | 35 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.80 | 2.47% | 2,000 |
| Aug 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | -0.64% | - |
| Aug 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | 0.02% | 40 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -1.81% | - |
| Aug 25, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.80 | - | 40 |
| Aug 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.80 | 1.22% | 5,810 |
| Aug 21, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.79 | 1.86% | 13,100 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | -1.35% | - |
| Aug 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -2.69% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -0.17% | 757 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 1.20% | 3,614 |