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%	-