PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.74	0.74	0.73	0.73	0.73	1.93%	127,110
Dec 19, 2024	0.73	0.74	0.72	0.72	0.72	-2.61%	85,000
Dec 18, 2024	0.73	0.74	0.73	0.74	0.74	-2.70%	2,227
Dec 17, 2024	0.74	0.76	0.72	0.76	0.76	2.69%	69,912
Dec 16, 2024	0.74	0.76	0.74	0.74	0.74	0.33%	24,840
Dec 13, 2024	0.72	0.74	0.71	0.74	0.74	2.43%	19,208
Dec 12, 2024	0.75	0.75	0.72	0.72	0.72	-4.66%	558,060
Dec 11, 2024	0.72	0.76	0.69	0.76	0.76	7.89%	81,030
Dec 10, 2024	0.69	0.75	0.69	0.70	0.70	-7.40%	27,030
Dec 9, 2024	0.69	0.77	0.69	0.76	0.76	7.23%	69,337
Dec 6, 2024	0.71	0.71	0.71	0.71	0.71	-9.62%	45,200
Dec 5, 2024	0.78	0.78	0.78	0.78	0.78	10.64%	150
Dec 4, 2024	0.70	0.72	0.69	0.71	0.71	-1.74%	20,714
Dec 3, 2024	0.75	0.75	0.72	0.72	0.72	3.99%	16,975
Dec 2, 2024	0.69	0.72	0.69	0.69	0.69	-2.82%	157,675
Nov 29, 2024	0.69	0.71	0.69	0.71	0.71	0.71%	14,140
Nov 27, 2024	0.70	0.71	0.69	0.71	0.71	1.40%	194,034
Nov 26, 2024	0.71	0.71	0.69	0.70	0.70	-2.53%	137,353
Nov 25, 2024	0.71	0.71	0.71	0.71	0.71	0.32%	62,040
Nov 22, 2024	0.71	0.74	0.71	0.71	0.71	0.03%	16,770
Nov 21, 2024	0.71	0.73	0.70	0.71	0.71	1.54%	83,453
Nov 20, 2024	0.75	0.75	0.70	0.70	0.70	-1.06%	135,490
Nov 19, 2024	0.72	0.72	0.69	0.71	0.71	-1.40%	20,400
Nov 18, 2024	0.69	0.73	0.69	0.72	0.72	2.50%	71,866
Nov 15, 2024	0.70	0.70	0.69	0.70	0.70	1.08%	18,280
Nov 14, 2024	0.70	0.70	0.69	0.69	0.69	-1.07%	98,610
Nov 13, 2024	0.72	0.72	0.70	0.70	0.70	-	33,500
Nov 12, 2024	0.72	0.74	0.70	0.70	0.70	-4.11%	47,317
Nov 11, 2024	0.75	0.75	0.72	0.73	0.73	-1.35%	12,530
Nov 8, 2024	0.72	0.74	0.72	0.74	0.74	0.54%	21,999
Nov 7, 2024	0.72	0.76	0.72	0.74	0.74	-2.65%	16,530
Nov 6, 2024	0.74	0.77	0.72	0.76	0.76	-	59,525
Nov 5, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Nov 4, 2024	0.76	0.76	0.73	0.76	0.76	-6.51%	27,697
Nov 1, 2024	0.75	0.81	0.75	0.81	0.81	5.01%	46,360
Oct 31, 2024	0.80	0.80	0.77	0.77	0.77	-	8,503
Oct 30, 2024	0.74	0.77	0.74	0.77	0.77	3.33%	15,625
Oct 29, 2024	0.72	0.79	0.72	0.75	0.75	3.50%	42,403
Oct 28, 2024	0.72	0.72	0.72	0.72	0.72	-6.76%	20,001
Oct 25, 2024	0.68	0.78	0.68	0.77	0.77	-1.00%	27,300
Oct 24, 2024	0.82	0.82	0.78	0.78	0.78	-	67,400
Oct 23, 2024	0.76	0.82	0.76	0.78	0.78	-0.47%	213,400
Oct 22, 2024	0.79	0.79	0.76	0.78	0.78	-0.17%	59,230
Oct 21, 2024	0.82	0.82	0.75	0.79	0.79	-0.63%	32,300
Oct 18, 2024	0.73	0.81	0.73	0.79	0.79	-2.47%	5,854
Oct 17, 2024	0.77	0.82	0.75	0.81	0.81	5.22%	18,720
Oct 16, 2024	0.74	0.79	0.68	0.77	0.77	-1.56%	175,742
Oct 15, 2024	0.82	0.82	0.78	0.78	0.78	-4.98%	27,000
Oct 14, 2024	0.83	0.86	0.81	0.82	0.82	0.37%	22,095
Oct 11, 2024	0.69	0.82	0.69	0.82	0.82	-	45,000
Oct 10, 2024	0.80	0.82	0.80	0.82	0.82	-	20,600
Oct 9, 2024	0.82	0.82	0.82	0.82	0.82	1.23%	800
Oct 8, 2024	0.84	0.84	0.81	0.81	0.81	-7.32%	15,675
Oct 7, 2024	0.85	0.88	0.85	0.87	0.87	1.63%	314,195
Oct 4, 2024	0.89	0.89	0.86	0.86	0.86	-3.37%	108,280
Oct 3, 2024	0.89	0.89	0.84	0.89	0.89	-	844,011
Oct 2, 2024	0.85	0.90	0.84	0.89	0.89	7.23%	273,335
Oct 1, 2024	0.84	0.84	0.83	0.83	0.83	3.36%	20,549
Sep 30, 2024	0.82	0.82	0.80	0.80	0.80	-0.86%	61,105
Sep 27, 2024	0.82	0.82	0.81	0.81	0.81	7.28%	50,818
Sep 26, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Sep 25, 2024	0.81	0.83	0.76	0.76	0.76	-6.79%	3,526,128
Sep 24, 2024	0.77	0.81	0.77	0.81	0.81	6.58%	118,645
Sep 23, 2024	0.76	0.76	0.75	0.76	0.76	1.37%	64,600
Sep 20, 2024	0.75	0.75	0.75	0.75	0.75	8.66%	45,778
Sep 19, 2024	0.68	0.72	0.68	0.69	0.69	-8.61%	14,200
Sep 18, 2024	0.65	0.76	0.65	0.76	0.76	2.03%	46,894
Sep 17, 2024	0.73	0.75	0.73	0.74	0.74	5.71%	35,489
Sep 16, 2024	0.72	0.72	0.70	0.70	0.70	-7.28%	20,200
Sep 13, 2024	0.72	0.76	0.72	0.76	0.76	6.49%	8,150
Sep 12, 2024	0.70	0.72	0.70	0.71	0.71	-0.78%	42,798
Sep 11, 2024	0.75	0.75	0.70	0.71	0.71	-7.19%	54,800
Sep 10, 2024	0.77	0.78	0.75	0.77	0.74	0.65%	78,950
Sep 9, 2024	0.80	0.80	0.77	0.77	0.73	-5.56%	32,826
Sep 6, 2024	0.81	0.81	0.81	0.81	0.78	-2.11%	16,000
Sep 5, 2024	0.81	0.83	0.81	0.83	0.79	-2.65%	8,000
Sep 4, 2024	0.87	0.90	0.81	0.85	0.81	-2.30%	225,994
Sep 3, 2024	0.87	0.89	0.87	0.87	0.83	-3.87%	19,331
Aug 30, 2024	0.91	0.91	0.91	0.91	0.87	-	-
Aug 29, 2024	0.91	0.91	0.91	0.91	0.87	0.56%	4,000
Aug 28, 2024	0.91	0.91	0.90	0.90	0.86	-	28,790
Aug 27, 2024	0.91	0.91	0.90	0.90	0.86	4.65%	27,000
Aug 26, 2024	0.86	0.88	0.85	0.86	0.82	-0.98%	65,600
Aug 23, 2024	0.87	0.87	0.87	0.87	0.83	-	-
Aug 22, 2024	0.87	0.87	0.87	0.87	0.83	0.40%	4,450
Aug 21, 2024	0.86	0.87	0.86	0.87	0.83	0.58%	16,800
Aug 20, 2024	0.89	0.89	0.86	0.86	0.82	-3.26%	25,870
Aug 19, 2024	0.87	0.89	0.87	0.89	0.85	1.02%	17,890
Aug 16, 2024	0.86	0.88	0.86	0.88	0.84	1.38%	200
Aug 15, 2024	0.87	0.87	0.87	0.87	0.83	3.33%	5,145
Aug 14, 2024	0.84	0.84	0.84	0.84	0.81	-4.55%	657
Aug 13, 2024	0.84	0.88	0.84	0.88	0.84	5.52%	26,961
Aug 12, 2024	0.88	0.88	0.76	0.83	0.80	-3.22%	635,920
Aug 9, 2024	0.84	0.87	0.84	0.86	0.83	1.65%	27,283
Aug 8, 2024	0.86	0.86	0.85	0.85	0.81	0.92%	713,834
Aug 7, 2024	0.85	0.85	0.78	0.84	0.81	-6.13%	876,819
Aug 6, 2024	0.78	0.89	0.78	0.89	0.86	8.58%	696,883
Aug 5, 2024	0.80	0.82	0.78	0.82	0.79	0.81%	320,521
Aug 2, 2024	0.82	0.82	0.82	0.82	0.78	-	-
Aug 1, 2024	0.89	0.89	0.82	0.82	0.78	-5.77%	10,100