PetroChina Company Limited (HKG:0857)
Hong Kong · Delayed Price · Currency is HKD 7.42
-0.25 (-3.26%)
Aug 1, 2025, 4:08 PM HKT
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.64 | 7.64 | 7.36 | 7.42 | 7.42 | -3.26% | 180,166,825 |
| Jul 31, 2025 | 7.75 | 7.82 | 7.64 | 7.67 | 7.67 | -1.92% | 120,481,343 |
| Jul 30, 2025 | 7.55 | 7.90 | 7.53 | 7.82 | 7.82 | 3.85% | 319,980,653 |
| Jul 29, 2025 | 7.33 | 7.54 | 7.31 | 7.53 | 7.53 | 2.73% | 175,748,584 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.27 | 7.33 | 7.33 | -1.61% | 106,782,665 |
| Jul 25, 2025 | 7.42 | 7.58 | 7.39 | 7.45 | 7.45 | -0.13% | 76,204,995 |
| Jul 24, 2025 | 7.45 | 7.52 | 7.42 | 7.46 | 7.46 | -0.13% | 80,617,419 |
| Jul 23, 2025 | 7.45 | 7.54 | 7.44 | 7.47 | 7.47 | 0.27% | 76,884,563 |
| Jul 22, 2025 | 7.47 | 7.52 | 7.39 | 7.45 | 7.45 | -0.27% | 121,011,834 |
| Jul 21, 2025 | 7.25 | 7.52 | 7.23 | 7.47 | 7.47 | 3.61% | 226,057,488 |
| Jul 18, 2025 | 7.18 | 7.23 | 7.13 | 7.21 | 7.21 | 1.41% | 71,564,834 |
| Jul 17, 2025 | 7.14 | 7.15 | 7.05 | 7.11 | 7.11 | -0.70% | 97,647,516 |
| Jul 16, 2025 | 7.16 | 7.22 | 7.15 | 7.16 | 7.16 | -0.28% | 62,428,203 |
| Jul 15, 2025 | 7.18 | 7.21 | 7.09 | 7.18 | 7.18 | 0.28% | 78,331,961 |
| Jul 14, 2025 | 7.07 | 7.19 | 7.07 | 7.16 | 7.16 | 1.56% | 103,745,786 |
| Jul 11, 2025 | 7.01 | 7.15 | 7.01 | 7.05 | 7.05 | 0.57% | 110,391,121 |
| Jul 10, 2025 | 6.93 | 7.03 | 6.93 | 7.01 | 7.01 | 1.45% | 81,286,633 |
| Jul 9, 2025 | 6.84 | 6.98 | 6.80 | 6.91 | 6.91 | 0.88% | 91,173,551 |
| Jul 8, 2025 | 6.84 | 6.88 | 6.79 | 6.85 | 6.85 | 0.59% | 52,597,571 |
| Jul 7, 2025 | 6.81 | 6.82 | 6.71 | 6.81 | 6.81 | - | 48,554,868 |
| Jul 4, 2025 | 6.78 | 6.85 | 6.77 | 6.81 | 6.81 | -0.29% | 45,845,321 |
| Jul 3, 2025 | 6.83 | 6.87 | 6.77 | 6.83 | 6.83 | 0.44% | 44,787,962 |
| Jul 2, 2025 | 6.75 | 6.83 | 6.75 | 6.80 | 6.80 | 0.74% | 68,408,592 |
| Jun 30, 2025 | 6.82 | 6.82 | 6.69 | 6.75 | 6.75 | -0.88% | 76,116,337 |
| Jun 27, 2025 | 6.79 | 6.84 | 6.74 | 6.81 | 6.81 | 0.44% | 128,610,183 |
| Jun 26, 2025 | 6.68 | 6.81 | 6.68 | 6.78 | 6.78 | 1.35% | 99,075,930 |
| Jun 25, 2025 | 6.72 | 6.75 | 6.62 | 6.69 | 6.69 | - | 105,146,550 |
| Jun 24, 2025 | 6.60 | 6.70 | 6.50 | 6.69 | 6.69 | -0.30% | 178,432,243 |
| Jun 23, 2025 | 6.82 | 6.89 | 6.67 | 6.71 | 6.71 | - | 168,088,680 |
| Jun 20, 2025 | 6.80 | 6.80 | 6.67 | 6.71 | 6.71 | -1.32% | 183,396,276 |
| Jun 19, 2025 | 6.94 | 6.94 | 6.67 | 6.80 | 6.80 | -2.16% | 232,275,343 |
| Jun 18, 2025 | 7.07 | 7.16 | 6.91 | 6.95 | 6.95 | -1.42% | 185,799,667 |
| Jun 17, 2025 | 7.14 | 7.14 | 6.97 | 7.05 | 7.05 | -4.47% | 209,214,966 |
| Jun 16, 2025 | 7.49 | 7.50 | 7.33 | 7.38 | 7.11 | -0.27% | 237,006,846 |
| Jun 13, 2025 | 7.44 | 7.54 | 7.28 | 7.40 | 7.13 | 1.79% | 275,421,230 |
| Jun 12, 2025 | 7.23 | 7.34 | 7.15 | 7.27 | 7.00 | 1.54% | 210,769,482 |
| Jun 11, 2025 | 7.07 | 7.22 | 7.06 | 7.16 | 6.90 | 1.27% | 181,468,377 |
| Jun 10, 2025 | 6.95 | 7.09 | 6.95 | 7.07 | 6.81 | 1.87% | 194,413,900 |
| Jun 9, 2025 | 6.92 | 6.96 | 6.86 | 6.94 | 6.69 | 1.46% | 143,847,639 |
| Jun 6, 2025 | 6.80 | 6.90 | 6.79 | 6.84 | 6.59 | 0.29% | 153,698,110 |
| Jun 5, 2025 | 6.78 | 6.83 | 6.71 | 6.82 | 6.57 | 0.59% | 137,049,585 |
| Jun 4, 2025 | 6.70 | 6.78 | 6.70 | 6.78 | 6.53 | 1.19% | 142,336,911 |
| Jun 3, 2025 | 6.57 | 6.72 | 6.56 | 6.70 | 6.45 | 2.92% | 159,875,041 |
| Jun 2, 2025 | 6.55 | 6.58 | 6.36 | 6.51 | 6.27 | -1.21% | 74,245,388 |
| May 30, 2025 | 6.58 | 6.64 | 6.54 | 6.59 | 6.35 | -0.75% | 316,652,160 |
| May 29, 2025 | 6.61 | 6.70 | 6.61 | 6.64 | 6.40 | 0.76% | 159,656,452 |
| May 28, 2025 | 6.51 | 6.63 | 6.50 | 6.59 | 6.35 | 0.92% | 193,222,929 |
| May 27, 2025 | 6.59 | 6.59 | 6.47 | 6.53 | 6.29 | 0.46% | 151,074,941 |
| May 26, 2025 | 6.46 | 6.62 | 6.44 | 6.50 | 6.26 | 0.31% | 173,995,581 |
| May 23, 2025 | 6.44 | 6.49 | 6.36 | 6.48 | 6.24 | 1.09% | 123,434,078 |