PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.178
+0.018 (1.55%)
At close: Feb 6, 2026
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.55% | 12,249 |
| Feb 5, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | 1.31% | 68,774 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 12,348 |
| Feb 3, 2026 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | 7.41% | 20,911 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.68% | 1,450 |
| Jan 30, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -3.78% | 4,782 |
| Jan 29, 2026 | 1.12 | 1.19 | 1.09 | 1.19 | 1.19 | 5.59% | 75,003 |
| Jan 28, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | 4.84% | 36,091 |
| Jan 27, 2026 | 0.99 | 1.13 | 0.99 | 1.08 | 1.08 | -2.27% | 26,490 |
| Jan 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 1.38% | 45,990 |
| Jan 23, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -1.36% | 17,449 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 2.33% | 32,949 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 6.44% | 22,826 |
| Jan 20, 2026 | 0.95 | 1.06 | 0.95 | 1.01 | 1.01 | -4.72% | 27,712 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | 1.06 | -3.64% | 213,968 |
| Jan 15, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 4.76% | 306 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 15,000 |
| Jan 13, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 20,561 |
| Jan 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 9,028 |
| Jan 9, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | - | 18,467 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 2,472 |
| Jan 7, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.04% | 32,637 |
| Jan 6, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -3.90% | 101,627 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.27% | 15,462 |
| Jan 2, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 3.27% | 12,380 |
| Dec 31, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.37% | 26,900 |
| Dec 30, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.01% | 17,282 |
| Dec 29, 2025 | 1.01 | 1.13 | 1.01 | 1.09 | 1.09 | -0.46% | 32,329 |
| Dec 26, 2025 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | 4.81% | 109,757 |
| Dec 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 20,000 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | 6.93% | 7,131 |
| Dec 22, 2025 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | -1.94% | 19,929 |
| Dec 19, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 1,743 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 91,314 |
| Dec 17, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 41,327 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -0.96% | 52,972 |
| Dec 15, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | - | 53,129 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -1.42% | 22,576 |
| Dec 11, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.94% | 14,444 |
| Dec 9, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -4.05% | 56,091 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.16% | 76,430 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 18,017 |
| Dec 4, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 4.17% | 8,244 |
| Dec 3, 2025 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 65,771 |
| Dec 2, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -2.22% | 82,647 |
| Dec 1, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -3.02% | 26,571 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 7,232 |
| Nov 26, 2025 | 1.16 | 1.16 | 1.09 | 1.16 | 1.16 | 5.45% | 61,350 |
| Nov 25, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 34,200 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | - | 16,877 |