PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.010 (0.67%)
At close: Apr 29, 2026
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 179,150 |
| Apr 28, 2026 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 54,859 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.97% | 35,334 |
| Apr 24, 2026 | 1.42 | 1.44 | 1.35 | 1.44 | 1.44 | 4.06% | 142,595 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | - | 42,639 |
| Apr 22, 2026 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | 3.76% | 3,163 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.20 | 1.33 | 1.33 | 1.14% | 30,380 |
| Apr 20, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -1.13% | 28,666 |
| Apr 17, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | -2.21% | 23,600 |
| Apr 16, 2026 | 1.20 | 1.37 | 1.20 | 1.36 | 1.36 | 0.74% | 3,179 |
| Apr 15, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 54,465 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 9,076 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 4.48% | 33,883 |
| Apr 10, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 1.90% | 15,950 |
| Apr 9, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 0.38% | 12,767 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.02% | 26,731 |
| Apr 7, 2026 | 1.32 | 1.40 | 1.25 | 1.34 | 1.34 | 0.15% | 21,687 |
| Apr 6, 2026 | 1.50 | 1.50 | 1.34 | 1.34 | 1.34 | - | 6,749 |
| Apr 2, 2026 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | -0.82% | 40,550 |
| Apr 1, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | -0.96% | 137,410 |
| Mar 31, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -2.93% | 8,287 |
| Mar 30, 2026 | 1.39 | 1.40 | 1.32 | 1.40 | 1.40 | 2.19% | 62,731 |
| Mar 27, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 4.58% | 37,499 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.21 | 1.31 | 1.31 | -3.68% | 10,018 |
| Mar 25, 2026 | 1.21 | 1.36 | 1.21 | 1.36 | 1.36 | - | 14,330 |
| Mar 24, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 1.12% | 19,324 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 53,070 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 146,440 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 226,264 |
| Mar 18, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 223,627 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 49,004 |
| Mar 16, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 36,196 |
| Mar 13, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -0.37% | 268,015 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.19 | 1.37 | 1.37 | 2.63% | 76,106 |
| Mar 11, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 152,707 |
| Mar 10, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | -4.44% | 412,382 |
| Mar 9, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 3.21% | 45,877 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.65% | 130,553 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.25 | 1.33 | 1.33 | 1.53% | 89,572 |
| Mar 4, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | -1.50% | 36,522 |
| Mar 3, 2026 | 1.28 | 1.33 | 1.20 | 1.33 | 1.33 | 5.56% | 142,954 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 3.28% | 45,119 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 44,705 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 8,597 |
| Feb 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 3,791 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 1.66% | 49,876 |
| Feb 23, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.26% | 1,405,049 |
| Feb 20, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.88% | 5,111 |
| Feb 19, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.69% | 12,026 |
| Feb 18, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.61% | 6,886 |