PetroChina Company Limited (VIE:PECN)
0.8846
-0.0010 (-0.11%)
Oct 24, 2025, 3:30 PM CET
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.49% | - |
| Oct 22, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 1.52% | - |
| Oct 21, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 1.06% | - |
| Oct 20, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 4.24% | - |
| Oct 17, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -0.54% | - |
| Oct 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.00% | 100 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | - |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.43% | - |
| Oct 13, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.00% | - |
| Oct 10, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.33% | - |
| Oct 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.19% | - |
| Oct 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77% | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.13% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.51% | - |
| Oct 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.27% | - |
| Oct 1, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.31% | - |
| Sep 30, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.05% | - |
| Sep 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 1.61% | - |
| Sep 26, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 0.05% | - |
| Sep 25, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.85% | - |
| Sep 24, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.18% | - |
| Sep 23, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.31% | - |
| Sep 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.72% | - |
| Sep 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.43% | - |
| Sep 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.37% | - |
| Sep 17, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.75% | - |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.94% | - |
| Sep 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.54% | - |
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.93% | - |
| Sep 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.57% | - |
| Sep 10, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.92% | - |
| Sep 9, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -4.78% | - |
| Sep 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 1.00% | - |
| Sep 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -0.36% | - |
| Sep 4, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.81 | -0.87% | - |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 1.31% | - |
| Sep 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 1.70% | - |
| Sep 1, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.80 | -0.72% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 2.09% | - |
| Aug 28, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.79 | -0.85% | - |
| Aug 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -0.32% | - |
| Aug 26, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.80 | 0.81% | 7,000 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.79 | -1.45% | - |
| Aug 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 0.17% | - |
| Aug 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 1.18% | - |
| Aug 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -0.92% | - |
| Aug 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | 0.86% | - |
| Aug 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -2.27% | - |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -0.12% | - |