PetroChina Company Limited (VIE:PECN)
0.7826
-0.0120 (-1.51%)
Oct 3, 2025, 5:32 PM CET
PetroChina Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | - |
Aug 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -0.24% | - |
Aug 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 0.55% | - |
Aug 12, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.81 | 2.26% | 7,000 |
Aug 11, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.79 | -0.85% | - |
Aug 8, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.80 | 0.12% | - |
Aug 7, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.80 | 0.12% | - |
Aug 6, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.80 | 0.98% | - |
Aug 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | -0.05% | - |
Aug 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | -0.68% | - |
Aug 1, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.79 | -2.96% | - |
Jul 31, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.82 | -1.22% | - |
Jul 30, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.83 | 4.02% | - |
Jul 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.80 | 2.80% | - |
Jul 28, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.77 | -1.04% | - |