PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.03	1.05	1.03	1.04	1.04	2.06%	32,025
Feb 19, 2026	0.98	1.02	0.98	1.02	1.02	3.98%	39,568
Feb 18, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Feb 17, 2026	0.98	0.98	0.98	0.98	0.98	-0.02%	-
Feb 16, 2026	0.98	0.98	0.98	0.98	0.98	0.64%	9
Feb 13, 2026	0.97	0.97	0.97	0.97	0.97	-4.98%	-
Feb 12, 2026	1.01	1.03	1.01	1.03	1.02	3.83%	8,500
Feb 11, 2026	0.99	1.01	0.99	0.99	0.99	-	9,000
Feb 10, 2026	0.98	0.99	0.98	0.99	0.99	-1.67%	10,000
Feb 9, 2026	0.98	1.00	0.97	1.00	1.00	0.52%	1,792
Feb 6, 2026	1.00	1.00	1.00	1.00	1.00	2.53%	25
Feb 5, 2026	0.99	0.99	0.97	0.97	0.97	-1.60%	663
Feb 4, 2026	0.97	0.99	0.97	0.99	0.99	1.04%	5,020
Feb 3, 2026	0.96	0.98	0.96	0.98	0.98	2.06%	2,000
Feb 2, 2026	0.95	0.96	0.95	0.96	0.96	-4.19%	48,710
Jan 30, 2026	0.98	1.00	0.98	1.00	1.00	0.20%	917
Jan 29, 2026	1.00	1.00	0.99	1.00	1.00	2.04%	45,000
Jan 28, 2026	0.98	1.00	0.98	0.98	0.98	4.26%	22,820
Jan 27, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	-
Jan 26, 2026	0.93	0.95	0.93	0.95	0.95	1.83%	800
Jan 23, 2026	0.93	0.93	0.93	0.93	0.93	-1.07%	11,102
Jan 22, 2026	0.94	0.94	0.94	0.94	0.94	0.99%	-
Jan 21, 2026	0.91	0.93	0.91	0.93	0.93	4.01%	1,500
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	-2.30%	2,000
Jan 19, 2026	0.90	0.91	0.90	0.91	0.91	0.42%	11,003
Jan 16, 2026	0.90	0.91	0.90	0.91	0.91	0.46%	109
Jan 15, 2026	0.92	0.92	0.91	0.91	0.91	0.67%	15,010
Jan 14, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	-
Jan 13, 2026	0.90	0.91	0.90	0.91	0.91	2.25%	4,569
Jan 12, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	9,095
Jan 9, 2026	0.89	0.90	0.89	0.90	0.90	4.36%	2,000
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	-1.33%	14,000
Jan 7, 2026	0.87	0.87	0.87	0.87	0.87	-4.27%	10,000
Jan 6, 2026	0.91	0.91	0.91	0.91	0.91	-0.67%	57,283
Jan 5, 2026	0.91	0.92	0.90	0.92	0.92	-3.10%	20,506
Jan 2, 2026	0.95	0.95	0.92	0.95	0.95	0.79%	5,802
Dec 30, 2025	0.91	0.94	0.91	0.94	0.94	5.97%	1,000
Dec 29, 2025	0.89	0.89	0.89	0.89	0.89	1.49%	40
Dec 23, 2025	0.88	0.91	0.88	0.88	0.88	-2.97%	27,050
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	0.22%	25,746
Dec 19, 2025	0.87	0.90	0.87	0.90	0.90	-	200
Dec 18, 2025	0.87	0.90	0.87	0.90	0.90	2.04%	-
Dec 17, 2025	0.87	0.88	0.87	0.88	0.88	-0.79%	-
Dec 16, 2025	0.86	0.89	0.86	0.89	0.89	-1.00%	150
Dec 15, 2025	0.87	0.90	0.87	0.90	0.90	-	-
Dec 12, 2025	0.88	0.91	0.88	0.90	0.90	-1.54%	10,000
Dec 11, 2025	0.90	0.91	0.90	0.91	0.91	-1.13%	12,200
Dec 10, 2025	0.92	0.92	0.92	0.92	0.92	0.24%	30
Dec 9, 2025	0.92	0.92	0.92	0.92	0.92	-4.62%	1,000
Dec 8, 2025	0.95	0.96	0.95	0.96	0.96	-0.43%	300