PetroChina Company Limited (HKG:0857)
Hong Kong · Delayed Price · Currency is HKD 8.09
-0.01 (-0.12%)
At close: Dec 19, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.13 | 8.14 | 8.02 | 8.09 | 8.09 | -0.12% | 88,798,570 |
| Dec 18, 2025 | 8.02 | 8.12 | 8.01 | 8.10 | 8.10 | 0.87% | 100,722,000 |
| Dec 17, 2025 | 8.00 | 8.03 | 7.90 | 8.03 | 8.03 | - | 91,150,830 |
| Dec 16, 2025 | 8.07 | 8.12 | 7.92 | 8.03 | 8.03 | -1.35% | 125,489,300 |
| Dec 15, 2025 | 8.13 | 8.20 | 8.06 | 8.14 | 8.14 | -1.21% | 140,907,714 |
| Dec 12, 2025 | 8.29 | 8.32 | 8.15 | 8.24 | 8.24 | -0.24% | 131,861,400 |
| Dec 11, 2025 | 8.29 | 8.39 | 8.21 | 8.26 | 8.26 | -0.36% | 81,302,750 |
| Dec 10, 2025 | 8.36 | 8.39 | 8.19 | 8.29 | 8.29 | -1.54% | 123,873,700 |
| Dec 9, 2025 | 8.63 | 8.68 | 8.37 | 8.42 | 8.42 | -3.00% | 137,813,100 |
| Dec 8, 2025 | 8.98 | 8.99 | 8.64 | 8.68 | 8.68 | -1.70% | 73,804,480 |
| Dec 5, 2025 | 8.75 | 8.84 | 8.73 | 8.83 | 8.83 | 0.34% | 50,932,500 |
| Dec 4, 2025 | 8.80 | 8.89 | 8.76 | 8.80 | 8.80 | 0.23% | 37,044,580 |
| Dec 3, 2025 | 8.85 | 8.87 | 8.75 | 8.78 | 8.78 | -0.79% | 54,427,330 |
| Dec 2, 2025 | 8.77 | 9.00 | 8.77 | 8.85 | 8.85 | 0.80% | 60,119,480 |
| Dec 1, 2025 | 8.70 | 8.82 | 8.69 | 8.78 | 8.78 | 1.15% | 49,177,800 |
| Nov 28, 2025 | 8.80 | 8.80 | 8.64 | 8.68 | 8.68 | -0.69% | 47,994,780 |
| Nov 27, 2025 | 8.66 | 8.83 | 8.66 | 8.74 | 8.74 | 0.46% | 54,126,930 |
| Nov 26, 2025 | 8.80 | 8.85 | 8.64 | 8.70 | 8.70 | 0.12% | 56,441,820 |
| Nov 25, 2025 | 8.64 | 8.76 | 8.56 | 8.69 | 8.69 | 0.58% | 63,497,830 |
| Nov 24, 2025 | 8.70 | 8.75 | 8.46 | 8.64 | 8.64 | -0.69% | 159,571,100 |
| Nov 21, 2025 | 8.91 | 8.92 | 8.66 | 8.70 | 8.70 | -3.33% | 129,848,100 |
| Nov 20, 2025 | 8.99 | 9.09 | 8.94 | 9.00 | 9.00 | -0.33% | 74,368,800 |
| Nov 19, 2025 | 8.87 | 9.10 | 8.80 | 9.03 | 9.03 | 2.15% | 116,177,900 |
| Nov 18, 2025 | 8.80 | 8.92 | 8.77 | 8.84 | 8.84 | -0.11% | 124,057,300 |
| Nov 17, 2025 | 8.78 | 8.88 | 8.68 | 8.85 | 8.85 | 0.68% | 78,312,140 |
| Nov 14, 2025 | 8.88 | 8.96 | 8.75 | 8.79 | 8.79 | -1.90% | 120,266,400 |
| Nov 13, 2025 | 8.95 | 8.99 | 8.85 | 8.96 | 8.96 | -1.21% | 112,368,200 |
| Nov 12, 2025 | 8.88 | 9.13 | 8.84 | 9.07 | 9.07 | 2.83% | 188,987,500 |
| Nov 11, 2025 | 8.75 | 8.83 | 8.63 | 8.82 | 8.82 | 0.68% | 93,458,050 |
| Nov 10, 2025 | 8.57 | 8.79 | 8.56 | 8.76 | 8.76 | 2.94% | 176,416,600 |
| Nov 7, 2025 | 8.48 | 8.56 | 8.44 | 8.51 | 8.51 | 0.71% | 79,002,520 |
| Nov 6, 2025 | 8.43 | 8.46 | 8.34 | 8.45 | 8.45 | 1.08% | 82,753,790 |
| Nov 5, 2025 | 8.25 | 8.37 | 8.20 | 8.36 | 8.36 | 0.36% | 89,432,500 |
| Nov 4, 2025 | 8.29 | 8.58 | 8.27 | 8.33 | 8.33 | 0.48% | 200,963,500 |
| Nov 3, 2025 | 8.10 | 8.35 | 8.06 | 8.29 | 8.29 | 3.37% | 170,112,500 |
| Oct 31, 2025 | 7.95 | 8.17 | 7.95 | 8.02 | 8.02 | 0.63% | 121,559,100 |
| Oct 30, 2025 | 8.08 | 8.08 | 7.90 | 7.97 | 7.97 | -0.38% | 78,616,580 |
| Oct 28, 2025 | 8.04 | 8.06 | 7.96 | 8.00 | 8.00 | 0.13% | 65,847,790 |
| Oct 27, 2025 | 8.09 | 8.10 | 7.96 | 7.99 | 7.99 | -0.12% | 91,313,490 |
| Oct 24, 2025 | 7.98 | 8.08 | 7.94 | 8.00 | 8.00 | -0.12% | 97,228,450 |
| Oct 23, 2025 | 7.88 | 8.15 | 7.88 | 8.01 | 8.01 | 1.52% | 166,348,400 |
| Oct 22, 2025 | 7.77 | 7.92 | 7.72 | 7.89 | 7.89 | 1.15% | 123,086,400 |
| Oct 21, 2025 | 7.70 | 7.89 | 7.70 | 7.80 | 7.80 | 1.43% | 189,744,700 |
| Oct 20, 2025 | 7.45 | 7.70 | 7.35 | 7.69 | 7.69 | 5.05% | 223,690,100 |
| Oct 17, 2025 | 7.42 | 7.46 | 7.27 | 7.32 | 7.32 | -1.48% | 86,610,080 |
| Oct 16, 2025 | 7.25 | 7.44 | 7.21 | 7.43 | 7.43 | 2.48% | 129,011,200 |
| Oct 15, 2025 | 7.26 | 7.27 | 7.15 | 7.25 | 7.25 | 0.55% | 85,033,180 |
| Oct 14, 2025 | 7.27 | 7.32 | 7.16 | 7.21 | 7.21 | -1.23% | 88,665,300 |
| Oct 13, 2025 | 7.10 | 7.33 | 7.10 | 7.30 | 7.30 | 0.41% | 155,769,500 |
| Oct 10, 2025 | 7.21 | 7.29 | 7.16 | 7.27 | 7.27 | 0.14% | 65,084,070 |