PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.82	0.82	0.81	0.81	0.81	0.91%	218,295
Jan 15, 2025	0.81	0.82	0.81	0.81	0.81	-1.82%	59,207
Jan 14, 2025	0.83	0.83	0.81	0.82	0.82	0.47%	124,014
Jan 13, 2025	0.80	0.82	0.80	0.82	0.82	5.32%	242,406
Jan 10, 2025	0.80	0.80	0.78	0.78	0.78	-3.13%	11,140
Jan 8, 2025	0.79	0.80	0.79	0.80	0.80	3.23%	1,500
Jan 7, 2025	0.77	0.78	0.77	0.78	0.78	-3.13%	52,380
Jan 6, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	108,100
Jan 3, 2025	0.78	0.79	0.78	0.79	0.79	2.32%	12,417
Jan 2, 2025	0.78	0.78	0.75	0.77	0.77	0.27%	107,650
Dec 31, 2024	0.76	0.77	0.76	0.77	0.77	2.53%	7,000
Dec 30, 2024	0.75	0.75	0.75	0.75	0.75	1.19%	5,500
Dec 27, 2024	0.75	0.77	0.74	0.74	0.74	-3.18%	49,017
Dec 26, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Dec 24, 2024	0.70	0.77	0.70	0.77	0.77	4.31%	40,400
Dec 23, 2024	0.73	0.73	0.73	0.73	0.73	0.14%	356,513
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