PetroChina Company Limited (HKG:0857)
Hong Kong · Delayed Price · Currency is HKD 9.98
-0.11 (-1.09%)
Sep 11, 2026, 4:08 PM HKT
PetroChina Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.16 | 10.24 | 9.96 | 9.98 | 9.98 | -1.09% | 99,082,490 |
| Sep 10, 2026 | 10.12 | 10.31 | 10.05 | 10.09 | 10.09 | -0.39% | 102,263,400 |
| Sep 9, 2026 | 10.35 | 10.51 | 10.26 | 10.43 | 10.13 | 0.77% | 73,524,945 |
| Sep 8, 2026 | 9.91 | 10.36 | 9.91 | 10.35 | 10.05 | 3.92% | 82,065,706 |
| Sep 7, 2026 | 10.17 | 10.23 | 9.91 | 9.96 | 9.67 | -1.97% | 66,055,997 |
| Sep 4, 2026 | 10.02 | 10.23 | 10.02 | 10.16 | 9.87 | 1.40% | 82,167,712 |
| Sep 3, 2026 | 10.08 | 10.21 | 9.99 | 10.02 | 9.73 | -0.79% | 44,941,208 |
| Sep 2, 2026 | 10.27 | 10.43 | 9.97 | 10.10 | 9.81 | -0.98% | 59,846,967 |
| Sep 1, 2026 | 10.17 | 10.35 | 10.13 | 10.20 | 9.91 | 0.29% | 63,918,073 |
| Aug 31, 2026 | 10.26 | 10.40 | 10.11 | 10.17 | 9.88 | -0.20% | 116,498,995 |
| Aug 28, 2026 | 9.88 | 10.20 | 9.86 | 10.19 | 9.90 | 2.21% | 66,590,360 |
| Aug 27, 2026 | 10.01 | 10.09 | 9.88 | 9.97 | 9.68 | 0.50% | 33,354,555 |
| Aug 26, 2026 | 9.90 | 9.98 | 9.82 | 9.92 | 9.63 | -1.39% | 82,027,175 |
| Aug 25, 2026 | 10.18 | 10.18 | 10.04 | 10.06 | 9.77 | -0.79% | 43,820,465 |
| Aug 24, 2026 | 10.13 | 10.22 | 9.96 | 10.14 | 9.85 | 0.10% | 68,188,473 |
| Aug 21, 2026 | 10.11 | 10.32 | 10.03 | 10.13 | 9.84 | 1.00% | 79,763,906 |
| Aug 20, 2026 | 9.97 | 10.06 | 9.85 | 10.03 | 9.74 | 0.65% | 58,517,703 |
| Aug 19, 2026 | 9.80 | 10.08 | 9.77 | 9.97 | 9.68 | 1.63% | 109,613,721 |
| Aug 18, 2026 | 9.60 | 9.86 | 9.55 | 9.81 | 9.52 | 2.51% | 103,311,199 |
| Aug 17, 2026 | 9.54 | 9.69 | 9.47 | 9.57 | 9.29 | 1.16% | 44,627,901 |
| Aug 14, 2026 | 9.35 | 9.48 | 9.32 | 9.46 | 9.18 | 0.59% | 53,940,581 |
| Aug 13, 2026 | 9.49 | 9.52 | 9.39 | 9.40 | 9.13 | -1.16% | 68,924,015 |
| Aug 12, 2026 | 9.63 | 9.73 | 9.46 | 9.51 | 9.24 | -2.31% | 80,269,353 |
| Aug 11, 2026 | 9.74 | 9.89 | 9.67 | 9.74 | 9.45 | 1.78% | 94,255,133 |
| Aug 10, 2026 | 9.51 | 9.62 | 9.42 | 9.57 | 9.29 | 0.63% | 57,320,630 |
| Aug 7, 2026 | 9.48 | 9.64 | 9.48 | 9.51 | 9.23 | 0.96% | 81,601,981 |
| Aug 6, 2026 | 9.40 | 9.55 | 9.30 | 9.42 | 9.14 | -0.79% | 114,819,264 |
| Aug 5, 2026 | 9.46 | 9.53 | 9.35 | 9.49 | 9.22 | -1.61% | 134,354,167 |
| Aug 4, 2026 | 9.80 | 9.85 | 9.59 | 9.65 | 9.37 | -1.68% | 108,176,834 |
| Aug 3, 2026 | 9.89 | 9.99 | 9.73 | 9.81 | 9.53 | -1.31% | 81,719,701 |
| Jul 31, 2026 | 10.15 | 10.15 | 9.89 | 9.94 | 9.65 | -2.07% | 77,169,023 |
| Jul 30, 2026 | 9.99 | 10.20 | 9.99 | 10.15 | 9.86 | 2.22% | 89,082,406 |
| Jul 29, 2026 | 9.79 | 9.94 | 9.70 | 9.93 | 9.64 | 0.91% | 70,085,788 |
| Jul 28, 2026 | 9.80 | 9.89 | 9.69 | 9.84 | 9.56 | -0.10% | 102,563,740 |
| Jul 27, 2026 | 9.90 | 9.98 | 9.78 | 9.85 | 9.57 | -3.53% | 104,782,526 |
| Jul 24, 2026 | 10.14 | 10.25 | 10.04 | 10.21 | 9.92 | 0.99% | 77,564,316 |
| Jul 23, 2026 | 10.01 | 10.22 | 9.99 | 10.11 | 9.82 | 0.60% | 78,478,768 |
| Jul 22, 2026 | 9.57 | 10.07 | 9.57 | 10.05 | 9.76 | 2.34% | 60,950,292 |
| Jul 21, 2026 | 9.90 | 9.99 | 9.67 | 9.82 | 9.54 | -1.70% | 86,123,907 |
| Jul 20, 2026 | 9.75 | 10.12 | 9.72 | 9.99 | 9.70 | 4.17% | 104,488,537 |
| Jul 17, 2026 | 9.50 | 9.59 | 9.35 | 9.59 | 9.31 | 1.27% | 121,800,564 |
| Jul 16, 2026 | 9.68 | 9.69 | 9.44 | 9.47 | 9.20 | -0.73% | 46,953,383 |
| Jul 15, 2026 | 9.54 | 9.59 | 9.43 | 9.54 | 9.27 | -0.31% | 54,779,336 |
| Jul 14, 2026 | 9.58 | 9.67 | 9.40 | 9.57 | 9.29 | 3.46% | 125,027,407 |
| Jul 13, 2026 | 9.13 | 9.29 | 9.09 | 9.25 | 8.98 | 2.44% | 79,492,963 |
| Jul 10, 2026 | 9.14 | 9.16 | 8.78 | 9.03 | 8.77 | -0.11% | 74,765,061 |
| Jul 9, 2026 | 9.24 | 9.29 | 9.02 | 9.04 | 8.78 | -0.88% | 86,021,191 |
| Jul 8, 2026 | 9.10 | 9.32 | 9.07 | 9.12 | 8.86 | 2.01% | 128,790,248 |
| Jul 7, 2026 | 8.79 | 8.94 | 8.70 | 8.94 | 8.68 | 0.34% | 84,938,813 |
| Jul 6, 2026 | 8.50 | 9.01 | 8.50 | 8.91 | 8.65 | 1.02% | 56,420,778 |