PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.230
-0.027 (-2.15%)
Oct 29, 2026, 11:34 AM EDT
PetroChina Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.15% | 51,630 |
| Oct 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.37% | 52,090 |
| Oct 27, 2026 | 1.24 | 1.33 | 1.18 | 1.24 | 1.24 | -1.59% | 23,072 |
| Oct 26, 2026 | 1.24 | 1.33 | 1.24 | 1.26 | 1.26 | 14.55% | 17,239 |
| Oct 23, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -10.20% | 7,135 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.41% | 21,397 |
| Oct 19, 2026 | 1.20 | 1.30 | 1.20 | 1.22 | 1.22 | 0.83% | 69,392 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.08% | 3,789 |
| Oct 15, 2026 | 1.25 | 1.36 | 1.13 | 1.13 | 1.13 | -7.76% | 12,716 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.00% | 20,282 |
| Oct 13, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | 0.81% | 9,997 |
| Oct 12, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 3.77% | 139,297 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.40% | 5,734 |
| Oct 8, 2026 | 1.18 | 1.25 | 1.15 | 1.25 | 1.25 | 1.21% | 15,511 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.07% | 102 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 21,280 |
| Oct 5, 2026 | 1.36 | 1.36 | 1.18 | 1.21 | 1.21 | -0.82% | 159,533 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 28,345 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 926 |
| Sep 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,447 |
| Sep 29, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 47,687 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 16,733 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 1.72% | 894 |
| Sep 24, 2026 | 1.16 | 1.28 | 1.16 | 1.16 | 1.16 | -1.69% | 61,213 |
| Sep 23, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 12,618 |
| Sep 22, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.53% | 5,797 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 4,118 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | 0.58% | 34,878 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.20 | 1.21 | 1.21 | -6.69% | 12,207 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.85% | 1,274 |
| Sep 15, 2026 | 1.23 | 1.27 | 1.15 | 1.26 | 1.26 | -2.02% | 33,151 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.15 | 1.29 | 1.29 | 5.31% | 336,870 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.54% | 3,770 |
| Sep 10, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -2.31% | 4,226 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 98,411 |
| Sep 8, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 4.38% | 154,593 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.95% | 8,388 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.21 | 1.28 | 1.28 | -1.54% | 23,378 |
| Sep 2, 2026 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | - | 1,980 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.59% | 5,008 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 11,640 |
| Aug 27, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 1.75% | 20,630 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -5.12% | 28,954 |
| Aug 25, 2026 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 4.00% | 5,784 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 3,443 |
| Aug 21, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.71% | 5,436 |
| Aug 19, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 2.51% | 9,898 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -1.65% | 3,035 |
| Aug 17, 2026 | 1.23 | 1.30 | 1.22 | 1.22 | 1.22 | -2.02% | 9,860 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 7.83% | 3,284 |