PetroChina Company Limited (HKG:0857)
Hong Kong · Delayed Price · Currency is HKD 8.76
+0.25 (2.94%)
At close: Nov 10, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 8.57 | 8.79 | 8.56 | 8.76 | 8.76 | 2.94% | 176,416,608 |
| Nov 7, 2025 | 8.48 | 8.56 | 8.44 | 8.51 | 8.51 | 0.71% | 79,002,527 |
| Nov 6, 2025 | 8.43 | 8.46 | 8.34 | 8.45 | 8.45 | 1.08% | 82,853,799 |
| Nov 5, 2025 | 8.25 | 8.37 | 8.20 | 8.36 | 8.36 | 0.36% | 89,474,507 |
| Nov 4, 2025 | 8.29 | 8.58 | 8.27 | 8.33 | 8.33 | 0.48% | 200,963,550 |
| Nov 3, 2025 | 8.10 | 8.35 | 8.06 | 8.29 | 8.29 | 3.37% | 170,116,568 |
| Oct 31, 2025 | 7.95 | 8.17 | 7.95 | 8.02 | 8.02 | 0.63% | 121,559,172 |
| Oct 30, 2025 | 8.08 | 8.08 | 7.90 | 7.97 | 7.97 | -0.38% | 78,616,587 |
| Oct 28, 2025 | 8.04 | 8.06 | 7.96 | 8.00 | 8.00 | 0.13% | 65,873,798 |
| Oct 27, 2025 | 8.09 | 8.10 | 7.96 | 7.99 | 7.99 | -0.12% | 91,313,491 |
| Oct 24, 2025 | 7.98 | 8.08 | 7.94 | 8.00 | 8.00 | -0.12% | 97,228,455 |
| Oct 23, 2025 | 7.88 | 8.15 | 7.88 | 8.01 | 8.01 | 1.52% | 166,510,418 |
| Oct 22, 2025 | 7.77 | 7.92 | 7.72 | 7.89 | 7.89 | 1.15% | 123,128,405 |
| Oct 21, 2025 | 7.70 | 7.89 | 7.70 | 7.80 | 7.80 | 1.43% | 189,744,767 |
| Oct 20, 2025 | 7.45 | 7.70 | 7.35 | 7.69 | 7.69 | 5.05% | 223,690,132 |
| Oct 17, 2025 | 7.42 | 7.46 | 7.27 | 7.32 | 7.32 | -1.48% | 86,610,089 |
| Oct 16, 2025 | 7.25 | 7.44 | 7.21 | 7.43 | 7.43 | 2.48% | 129,053,213 |
| Oct 15, 2025 | 7.26 | 7.27 | 7.15 | 7.25 | 7.25 | 0.55% | 85,033,181 |
| Oct 14, 2025 | 7.27 | 7.32 | 7.16 | 7.21 | 7.21 | -1.23% | 88,715,309 |
| Oct 13, 2025 | 7.10 | 7.33 | 7.10 | 7.30 | 7.30 | 0.41% | 155,769,586 |
| Oct 10, 2025 | 7.21 | 7.29 | 7.16 | 7.27 | 7.27 | 0.14% | 65,084,075 |
| Oct 9, 2025 | 7.16 | 7.32 | 7.08 | 7.26 | 7.26 | 1.54% | 121,951,387 |
| Oct 8, 2025 | 7.15 | 7.17 | 7.05 | 7.15 | 7.15 | 0.42% | 48,921,038 |
| Oct 6, 2025 | 7.16 | 7.17 | 7.09 | 7.12 | 7.12 | -0.28% | 32,517,988 |
| Oct 3, 2025 | 7.13 | 7.23 | 7.06 | 7.14 | 7.14 | -0.83% | 56,453,624 |
| Oct 2, 2025 | 7.10 | 7.27 | 7.06 | 7.20 | 7.20 | 1.69% | 89,407,214 |
| Sep 30, 2025 | 7.27 | 7.30 | 6.99 | 7.08 | 7.08 | -2.75% | 183,867,552 |
| Sep 29, 2025 | 7.16 | 7.33 | 7.12 | 7.28 | 7.28 | 2.39% | 151,161,198 |
| Sep 26, 2025 | 7.08 | 7.18 | 7.06 | 7.11 | 7.11 | 0.42% | 70,103,334 |
| Sep 25, 2025 | 7.10 | 7.11 | 7.03 | 7.08 | 7.08 | 0.14% | 70,916,555 |
| Sep 24, 2025 | 7.09 | 7.17 | 7.04 | 7.07 | 7.07 | - | 58,391,944 |
| Sep 23, 2025 | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | -0.28% | 58,946,319 |
| Sep 22, 2025 | 7.24 | 7.25 | 7.05 | 7.09 | 7.09 | -1.80% | 116,002,643 |
| Sep 19, 2025 | 7.20 | 7.28 | 7.17 | 7.22 | 7.22 | -0.55% | 78,075,681 |
| Sep 18, 2025 | 7.34 | 7.36 | 7.20 | 7.26 | 7.26 | -1.22% | 90,646,768 |
| Sep 17, 2025 | 7.36 | 7.42 | 7.32 | 7.35 | 7.35 | - | 60,075,405 |
| Sep 16, 2025 | 7.40 | 7.44 | 7.32 | 7.35 | 7.35 | -0.81% | 54,585,180 |
| Sep 15, 2025 | 7.40 | 7.43 | 7.34 | 7.41 | 7.41 | 0.27% | 47,929,657 |
| Sep 12, 2025 | 7.50 | 7.51 | 7.28 | 7.39 | 7.39 | -0.81% | 99,244,070 |
| Sep 11, 2025 | 7.46 | 7.49 | 7.40 | 7.45 | 7.45 | - | 50,498,349 |
| Sep 10, 2025 | 7.42 | 7.51 | 7.37 | 7.45 | 7.45 | 0.81% | 91,868,690 |
| Sep 9, 2025 | 7.58 | 7.59 | 7.33 | 7.39 | 7.39 | -5.13% | 152,552,766 |
| Sep 8, 2025 | 7.69 | 7.86 | 7.57 | 7.79 | 7.55 | 1.30% | 141,673,070 |
| Sep 5, 2025 | 7.62 | 7.72 | 7.62 | 7.69 | 7.45 | 0.79% | 98,928,068 |
| Sep 4, 2025 | 7.72 | 7.77 | 7.59 | 7.63 | 7.39 | -1.42% | 100,011,528 |
| Sep 3, 2025 | 7.67 | 7.84 | 7.67 | 7.74 | 7.50 | 0.91% | 155,691,694 |
| Sep 2, 2025 | 7.61 | 7.79 | 7.61 | 7.67 | 7.43 | 0.52% | 111,238,189 |
| Sep 1, 2025 | 7.56 | 7.68 | 7.51 | 7.63 | 7.39 | 1.60% | 124,474,843 |
| Aug 29, 2025 | 7.43 | 7.64 | 7.43 | 7.51 | 7.28 | 1.76% | 162,732,840 |
| Aug 28, 2025 | 7.40 | 7.46 | 7.34 | 7.38 | 7.15 | -0.14% | 88,365,114 |