PetroChina Company Limited (HKG:0857)
Hong Kong · Delayed Price · Currency is HKD 10.13
+0.10 (1.00%)
Aug 21, 2026, 4:08 PM HKT
PetroChina Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.11 | 10.32 | 10.03 | 10.13 | 10.13 | 1.00% | 79,763,900 |
| Aug 20, 2026 | 9.97 | 10.06 | 9.85 | 10.03 | 10.03 | 0.65% | 58,517,703 |
| Aug 19, 2026 | 9.80 | 10.08 | 9.77 | 9.97 | 9.97 | 1.63% | 109,613,700 |
| Aug 18, 2026 | 9.60 | 9.86 | 9.55 | 9.81 | 9.81 | 2.51% | 103,311,100 |
| Aug 17, 2026 | 9.54 | 9.69 | 9.47 | 9.57 | 9.57 | 1.16% | 44,627,900 |
| Aug 14, 2026 | 9.35 | 9.48 | 9.32 | 9.46 | 9.46 | 0.59% | 53,940,581 |
| Aug 13, 2026 | 9.49 | 9.52 | 9.39 | 9.40 | 9.40 | -1.16% | 68,924,010 |
| Aug 12, 2026 | 9.63 | 9.73 | 9.46 | 9.51 | 9.51 | -2.31% | 80,269,350 |
| Aug 11, 2026 | 9.74 | 9.89 | 9.67 | 9.74 | 9.74 | 1.78% | 94,255,130 |
| Aug 10, 2026 | 9.51 | 9.62 | 9.42 | 9.57 | 9.57 | 0.63% | 57,320,630 |
| Aug 7, 2026 | 9.48 | 9.64 | 9.48 | 9.51 | 9.51 | 0.96% | 81,601,980 |
| Aug 6, 2026 | 9.40 | 9.55 | 9.30 | 9.42 | 9.42 | -0.79% | 114,819,200 |
| Aug 5, 2026 | 9.46 | 9.53 | 9.35 | 9.49 | 9.49 | -1.61% | 134,354,167 |
| Aug 4, 2026 | 9.80 | 9.85 | 9.59 | 9.65 | 9.65 | -1.68% | 108,176,800 |
| Aug 3, 2026 | 9.89 | 9.99 | 9.73 | 9.81 | 9.81 | -1.31% | 81,719,701 |
| Jul 31, 2026 | 10.15 | 10.15 | 9.89 | 9.94 | 9.94 | -2.07% | 77,169,020 |
| Jul 30, 2026 | 9.99 | 10.20 | 9.99 | 10.15 | 10.15 | 2.22% | 89,082,400 |
| Jul 29, 2026 | 9.79 | 9.94 | 9.70 | 9.93 | 9.93 | 0.91% | 70,085,788 |
| Jul 28, 2026 | 9.80 | 9.89 | 9.69 | 9.84 | 9.84 | -0.10% | 102,563,700 |
| Jul 27, 2026 | 9.90 | 9.98 | 9.78 | 9.85 | 9.85 | -3.53% | 104,782,500 |
| Jul 24, 2026 | 10.14 | 10.25 | 10.04 | 10.21 | 10.21 | 0.99% | 77,564,310 |
| Jul 23, 2026 | 10.01 | 10.22 | 9.99 | 10.11 | 10.11 | 0.60% | 78,478,760 |
| Jul 22, 2026 | 9.57 | 10.07 | 9.57 | 10.05 | 10.05 | 2.34% | 60,950,290 |
| Jul 21, 2026 | 9.90 | 9.99 | 9.67 | 9.82 | 9.82 | -1.70% | 86,123,900 |
| Jul 20, 2026 | 9.75 | 10.12 | 9.72 | 9.99 | 9.99 | 4.17% | 104,488,500 |
| Jul 17, 2026 | 9.50 | 9.59 | 9.35 | 9.59 | 9.59 | 1.27% | 121,800,500 |
| Jul 16, 2026 | 9.68 | 9.69 | 9.44 | 9.47 | 9.47 | -0.73% | 46,953,383 |
| Jul 15, 2026 | 9.54 | 9.59 | 9.43 | 9.54 | 9.54 | -0.31% | 54,779,330 |
| Jul 14, 2026 | 9.58 | 9.67 | 9.40 | 9.57 | 9.57 | 3.46% | 125,027,400 |
| Jul 13, 2026 | 9.13 | 9.29 | 9.09 | 9.25 | 9.25 | 2.44% | 79,492,960 |
| Jul 10, 2026 | 9.14 | 9.16 | 8.78 | 9.03 | 9.03 | -0.11% | 74,765,060 |
| Jul 9, 2026 | 9.24 | 9.29 | 9.02 | 9.04 | 9.04 | -0.88% | 86,021,190 |
| Jul 8, 2026 | 9.10 | 9.32 | 9.07 | 9.12 | 9.12 | 2.01% | 128,790,200 |
| Jul 7, 2026 | 8.79 | 8.94 | 8.70 | 8.94 | 8.94 | 0.34% | 84,938,810 |
| Jul 6, 2026 | 8.50 | 9.01 | 8.50 | 8.91 | 8.91 | 1.02% | 56,420,770 |
| Jul 3, 2026 | 8.70 | 8.86 | 8.70 | 8.82 | 8.82 | 0.80% | 62,765,900 |
| Jul 2, 2026 | 8.44 | 8.80 | 8.39 | 8.75 | 8.75 | 3.18% | 123,878,600 |
| Jun 30, 2026 | 8.79 | 8.79 | 8.32 | 8.48 | 8.48 | -3.53% | 157,267,100 |
| Jun 29, 2026 | 8.90 | 8.93 | 8.68 | 8.79 | 8.79 | 0.11% | 82,509,390 |
| Jun 26, 2026 | 8.81 | 8.85 | 8.63 | 8.78 | 8.78 | 0.57% | 120,493,200 |
| Jun 25, 2026 | 8.90 | 8.95 | 8.58 | 8.73 | 8.73 | -2.46% | 125,189,400 |
| Jun 24, 2026 | 9.05 | 9.05 | 8.88 | 8.95 | 8.95 | 0.11% | 64,851,700 |
| Jun 23, 2026 | 9.14 | 9.24 | 8.81 | 8.94 | 8.94 | -2.40% | 103,375,600 |
| Jun 22, 2026 | 9.18 | 9.28 | 9.02 | 9.16 | 9.16 | -0.22% | 96,588,630 |
| Jun 18, 2026 | 9.42 | 9.46 | 9.09 | 9.18 | 9.18 | -2.78% | 143,266,400 |
| Jun 17, 2026 | 9.70 | 9.82 | 9.68 | 9.73 | 9.44 | -0.61% | 79,408,620 |
| Jun 16, 2026 | 9.87 | 10.00 | 9.68 | 9.79 | 9.50 | -2.00% | 128,583,300 |
| Jun 15, 2026 | 10.08 | 10.24 | 9.85 | 9.99 | 9.70 | -3.48% | 174,371,200 |
| Jun 12, 2026 | 10.09 | 10.35 | 10.04 | 10.35 | 10.04 | 1.37% | 63,193,730 |
| Jun 11, 2026 | 10.33 | 10.42 | 10.03 | 10.21 | 9.91 | 0.59% | 71,493,760 |