PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.255
+0.022 (1.75%)
At close: Aug 27, 2026
PetroChina Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.23 | 1.24 | 1.15 | 1.15 | 1.15 | -4.33% | 11,731 |
| Aug 12, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -2.67% | 14,750 |
| Aug 11, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.07% | 27,311 |
| Aug 10, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | 0.83% | 15,632 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 17,300 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.10% | 8,451 |
| Aug 5, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | -2.30% | 129,303 |
| Aug 4, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -3.40% | 17,705 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.70% | 5,205 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.65% | 23,761 |
| Jul 30, 2026 | 1.46 | 1.46 | 1.28 | 1.32 | 1.32 | 3.94% | 10,803 |
| Jul 29, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | 1.60% | 20,304 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | 2.46% | 6,089 |
| Jul 27, 2026 | 1.23 | 1.30 | 1.22 | 1.22 | 1.22 | -1.21% | 8,939 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | 7.39% | 22,083 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.07 | 1.15 | 1.15 | -6.50% | 18,519 |
| Jul 22, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | 1.23 | -0.81% | 13,665 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 2.48% | 5,900 |
| 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 |