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