PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.210
0.00 (0.00%)
At close: Jul 20, 2026
PetroChina Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.39 | 1.39 | 1.19 | 1.21 | 1.21 | - | 17,281 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 8,666 |
| Jul 16, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | 28,090 |
| Jul 15, 2026 | 1.16 | 1.30 | 1.16 | 1.26 | 1.26 | 5.92% | 74,278 |
| Jul 14, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | -6.33% | 66,649 |
| Jul 13, 2026 | 1.21 | 1.35 | 1.20 | 1.27 | 1.27 | 5.39% | 56,042 |
| Jul 10, 2026 | 1.19 | 1.29 | 1.19 | 1.21 | 1.21 | -1.23% | 24,426 |
| Jul 9, 2026 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | 8.93% | 29,218 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.49% | 14,444 |
| Jul 7, 2026 | 1.15 | 1.25 | 1.14 | 1.19 | 1.19 | 6.37% | 11,335 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | 4.11% | 3,457 |
| Jul 2, 2026 | 1.10 | 1.17 | 1.07 | 1.07 | 1.07 | 0.11% | 19,546 |
| Jul 1, 2026 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -4.57% | 36,807 |
| Jun 30, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | - | 12,261 |
| Jun 29, 2026 | 1.09 | 1.15 | 1.06 | 1.12 | 1.12 | 2.75% | 123,945 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.02 | 1.09 | 1.09 | -3.11% | 21,801 |
| Jun 25, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 24,954 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.58% | 8,552 |
| Jun 23, 2026 | 1.20 | 1.25 | 1.16 | 1.17 | 1.17 | -2.92% | 341,888 |
| Jun 22, 2026 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 2.56% | 13,027 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -5.65% | 28,390 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 241,795 |
| Jun 16, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | -3.86% | 20,197 |
| Jun 15, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | -3.00% | 107,229 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | 2.69% | 6,419 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | 1.96% | 2,213 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.67% | 5,586 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -5.07% | 5,940 |
| Jun 8, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 42,836 |
| Jun 5, 2026 | 1.20 | 1.34 | 1.20 | 1.33 | 1.33 | -1.12% | 8,128 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.04% | 51,249 |
| Jun 3, 2026 | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -8.54% | 26,786 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 6.52% | 3,707 |
| Jun 1, 2026 | 1.39 | 1.50 | 1.38 | 1.38 | 1.38 | 0.36% | 3,469 |
| May 29, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.36% | 103,148 |
| May 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | 1,290 |
| May 27, 2026 | 1.30 | 1.45 | 1.30 | 1.30 | 1.30 | 2.36% | 19,612 |
| May 26, 2026 | 1.42 | 1.43 | 1.27 | 1.27 | 1.27 | -9.93% | 91,969 |
| May 22, 2026 | 1.38 | 1.41 | 1.32 | 1.41 | 1.41 | 0.71% | 12,764 |
| May 21, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | -0.71% | 453,442 |
| May 20, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 16,432 |
| May 19, 2026 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | 3.57% | 39,524 |
| May 18, 2026 | 1.30 | 1.42 | 1.20 | 1.40 | 1.40 | 0.84% | 70,020 |
| May 15, 2026 | 1.55 | 1.55 | 1.39 | 1.39 | 1.39 | -1.88% | 12,817 |
| May 14, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.32% | 12,906 |
| May 13, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | -1.31% | 59,500 |
| May 12, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 5.40% | 233,391 |
| May 11, 2026 | 1.20 | 1.39 | 1.20 | 1.34 | 1.34 | -2.06% | 46,739 |
| May 8, 2026 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -1.03% | 44,416 |
| May 7, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -5.78% | 17,830 |