PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.015
-0.015 (-1.46%)
Oct 24, 2025, 2:31 PM EDT
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.01 | 1.05 | 0.92 | 1.02 | 1.02 | -1.46% | 95,755 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 4.04% | 87,518 |
| Oct 22, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | - | 332,115 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 3.66% | 182,807 |
| Oct 20, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 0.53% | 19,163 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 14,926 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.80% | 1,547 |
| Oct 15, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.36% | 37,119 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 48,827 |
| Oct 13, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 207,555 |
| Oct 10, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 6,953 |
| Oct 9, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 312,343 |
| Oct 8, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 1.65% | 99,612 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.41% | 104,458 |
| Oct 6, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 1.53% | 6,446 |
| Oct 3, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.70% | 71,442 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 3.93% | 20,057 |
| Oct 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | 367 |
| Sep 30, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.77% | 29,489 |
| Sep 29, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.89% | 11,861 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.86% | 1,947 |
| Sep 25, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.21% | 26,633 |
| Sep 24, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 12,235 |
| Sep 23, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -4.04% | 3,785 |
| Sep 22, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -2.37% | 131,324 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.47% | 2,411 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.59% | 17,650 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 57 |
| Sep 16, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 3.66% | 18,635 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 2.69% | 2,378 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -5.10% | 224,401 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.48% | 7,501 |
| Sep 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.66% | 6,649 |
| Sep 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.32% | 9,384 |
| Sep 8, 2025 | 0.89 | 1.00 | 0.89 | 0.95 | 0.95 | -2.87% | 3,774 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | 14,049 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | -1.03% | 59,089 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.78% | 119,215 |
| Sep 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.26% | 130,481 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,620 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 10,615 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.76% | 1,035 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.05% | 62,001 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 2,045 |
| Aug 22, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.09% | 26,200 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.87% | 20,859 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.75% | 7,000 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.88% | 33,328 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 5,252 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.52% | 11,725 |