PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.87	0.87	0.87	0.87	0.83	2.08%	30,333
Jul 30, 2024	0.87	0.87	0.85	0.85	0.81	-2.30%	44,602
Jul 29, 2024	0.85	0.87	0.85	0.87	0.83	-	3,900
Jul 26, 2024	0.84	0.88	0.84	0.87	0.83	-2.25%	36,438
Jul 25, 2024	0.87	0.90	0.86	0.89	0.85	0.85%	25,914
Jul 24, 2024	0.90	0.90	0.88	0.88	0.85	-4.08%	7,402
Jul 23, 2024	0.87	0.92	0.87	0.92	0.88	3.37%	9,126
Jul 22, 2024	0.90	0.93	0.89	0.89	0.85	-2.03%	7,980
Jul 19, 2024	0.92	0.92	0.90	0.91	0.87	-7.31%	51,834
Jul 18, 2024	0.86	0.98	0.86	0.98	0.94	2.07%	39,755
Jul 17, 2024	0.95	0.97	0.95	0.96	0.92	-4.47%	12,269
Jul 16, 2024	0.95	1.01	0.95	1.01	0.96	0.50%	284,500
Jul 15, 2024	0.97	1.03	0.89	1.00	0.96	-0.99%	90,802
Jul 12, 2024	1.04	1.04	1.00	1.01	0.97	-1.94%	33,700
Jul 11, 2024	1.01	1.03	1.01	1.03	0.99	-1.44%	41,800
Jul 10, 2024	1.04	1.05	1.00	1.05	1.00	-2.34%	49,500
Jul 9, 2024	1.06	1.07	1.03	1.07	1.03	1.13%	67,529
Jul 8, 2024	1.06	1.06	1.06	1.06	1.01	-2.04%	5,502
Jul 5, 2024	1.07	1.08	1.06	1.08	1.04	-	88,913
Jul 3, 2024	1.06	1.08	1.06	1.08	1.04	2.86%	118,200
Jul 2, 2024	1.03	1.05	1.03	1.05	1.01	3.96%	175,479