PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.76	0.80	0.76	0.80	-	2.70%	1,500
Mar 28, 2025	0.80	0.80	0.78	0.78	0.78	-2.63%	6,791
Mar 27, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	126,047
Mar 26, 2025	0.78	0.79	0.77	0.79	0.79	-	160,276
Mar 25, 2025	0.78	0.79	0.77	0.79	0.79	-	15,152
Mar 24, 2025	0.78	0.79	0.78	0.79	0.79	-	6,579
Mar 21, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	5,290
Mar 20, 2025	0.78	0.80	0.78	0.80	0.80	-	5,742
Mar 19, 2025	0.78	0.80	0.78	0.80	0.80	-	19,895
Mar 18, 2025	0.78	0.80	0.78	0.80	0.80	-	191,892
Mar 17, 2025	0.78	0.80	0.76	0.80	0.80	2.56%	23,316
Mar 14, 2025	0.75	0.80	0.75	0.78	0.78	4.00%	44,295
Mar 13, 2025	0.78	0.78	0.75	0.75	0.75	2.74%	100,500
Mar 12, 2025	0.73	0.73	0.73	0.73	0.73	-8.75%	200
Mar 11, 2025	0.75	0.80	0.75	0.80	0.80	-	28,072
Mar 10, 2025	0.74	0.80	0.74	0.80	0.80	1.28%	12,351
Mar 7, 2025	0.73	0.79	0.72	0.79	0.79	1.27%	246,672
Mar 6, 2025	0.74	0.78	0.74	0.78	0.78	1.30%	5,041
Mar 5, 2025	0.73	0.77	0.73	0.77	0.77	6.93%	25,398
Mar 4, 2025	0.75	0.75	0.72	0.72	0.72	-3.73%	14,110
Mar 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	1,000
Feb 28, 2025	0.75	0.75	0.75	0.75	0.75	-0.40%	5,000
Feb 27, 2025	0.76	0.76	0.75	0.75	0.75	-0.46%	19,200
Feb 26, 2025	0.75	0.76	0.75	0.76	0.76	-0.46%	33,333
Feb 25, 2025	0.78	0.79	0.76	0.76	0.76	-1.69%	23,500
Feb 24, 2025	0.77	0.77	0.76	0.77	0.77	1.06%	77,783
Feb 21, 2025	0.77	0.77	0.77	0.77	0.77	-0.49%	60,245
Feb 20, 2025	0.77	0.77	0.77	0.77	0.77	0.36%	37,966
Feb 19, 2025	0.77	0.77	0.77	0.77	0.77	-1.79%	90,870
Feb 18, 2025	0.79	0.80	0.77	0.78	0.78	-0.64%	47,891
Feb 14, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	46,200
Feb 13, 2025	0.78	0.79	0.78	0.79	0.79	0.13%	90,954
Feb 12, 2025	0.80	0.80	0.77	0.79	0.79	0.18%	14,973
Feb 11, 2025	0.78	0.79	0.78	0.79	0.79	1.61%	24,065
Feb 10, 2025	0.79	0.79	0.78	0.78	0.78	-1.89%	130,437
Feb 7, 2025	0.79	0.79	0.79	0.79	0.79	-	118,740
Feb 6, 2025	0.78	0.79	0.78	0.79	0.79	1.94%	30,650
Feb 5, 2025	0.77	0.79	0.76	0.78	0.78	-0.02%	29,800
Feb 4, 2025	0.76	0.78	0.76	0.78	0.78	1.96%	14,570
Feb 3, 2025	0.76	0.76	0.76	0.76	0.76	0.70%	299,800
Jan 31, 2025	0.78	0.78	0.76	0.76	0.76	-2.88%	81,600
Jan 30, 2025	0.78	0.78	0.77	0.78	0.78	-1.35%	6,220
Jan 29, 2025	0.79	0.79	0.76	0.79	0.79	-0.24%	22,544
Jan 28, 2025	0.75	0.79	0.75	0.79	0.79	0.62%	50,240
Jan 27, 2025	0.78	0.80	0.77	0.79	0.79	2.61%	1,316,997
Jan 24, 2025	0.77	0.77	0.76	0.77	0.77	-0.13%	93,620
Jan 23, 2025	0.77	0.79	0.77	0.77	0.77	0.13%	21,405
Jan 22, 2025	0.78	0.78	0.76	0.77	0.77	-3.16%	52,170
Jan 21, 2025	0.80	0.83	0.78	0.79	0.79	-2.47%	131,410
Jan 17, 2025	0.81	0.81	0.81	0.81	0.81	-0.30%	2,747