PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.380 | 6.670 | 6.370 | 6.570 | 5.539 | 129,979,602 |
| 2024-08-06 | 6.500 | 6.580 | 6.360 | 6.400 | 5.396 | 126,774,703 |
| 2024-08-05 | 6.700 | 6.700 | 6.250 | 6.440 | 5.430 | 317,488,594 |
| 2024-08-02 | 6.700 | 6.830 | 6.680 | 6.810 | 5.742 | 82,655,891 |
| 2024-08-01 | 6.900 | 7.030 | 6.860 | 6.940 | 5.851 | 107,707,906 |
| 2024-07-31 | 6.720 | 6.850 | 6.690 | 6.810 | 5.742 | 90,408,922 |
| 2024-07-30 | 6.900 | 6.900 | 6.620 | 6.690 | 5.640 | 115,898,398 |
| 2024-07-29 | 6.860 | 6.970 | 6.770 | 6.910 | 5.826 | 77,508,445 |
| 2024-07-26 | 6.860 | 6.950 | 6.740 | 6.810 | 5.742 | 74,837,914 |
| 2024-07-25 | 7.050 | 7.090 | 6.730 | 6.820 | 5.750 | 195,868,609 |
| 2024-07-24 | 7.030 | 7.110 | 6.970 | 7.080 | 5.969 | 84,058,789 |
| 2024-07-23 | 7.060 | 7.150 | 7.020 | 7.040 | 5.936 | 80,967,914 |
| 2024-07-22 | 7.030 | 7.090 | 6.840 | 7.070 | 5.961 | 150,545,594 |
| 2024-07-19 | 7.370 | 7.420 | 7.030 | 7.110 | 5.995 | 229,124,500 |
| 2024-07-18 | 7.460 | 7.570 | 7.400 | 7.460 | 6.290 | 84,928,930 |
| 2024-07-17 | 7.910 | 7.910 | 7.360 | 7.460 | 6.290 | 300,264,500 |
| 2024-07-16 | 7.960 | 8.070 | 7.870 | 7.920 | 6.677 | 82,768,977 |
| 2024-07-15 | 8.010 | 8.130 | 7.940 | 7.980 | 6.728 | 74,610,734 |
| 2024-07-12 | 8.210 | 8.220 | 7.980 | 8.020 | 6.762 | 96,155,430 |
| 2024-07-11 | 8.040 | 8.120 | 7.970 | 8.080 | 6.812 | 70,725,438 |
| 2024-07-10 | 8.220 | 8.290 | 7.930 | 8.010 | 6.753 | 150,552,094 |
| 2024-07-09 | 8.390 | 8.400 | 8.210 | 8.250 | 6.956 | 107,302,703 |
| 2024-07-08 | 8.330 | 8.490 | 8.330 | 8.410 | 7.091 | 70,903,102 |
| 2024-07-05 | 8.510 | 8.600 | 8.340 | 8.440 | 7.116 | 90,790,445 |
| 2024-07-04 | 8.400 | 8.550 | 8.400 | 8.540 | 7.200 | 119,238,398 |
| 2024-07-03 | 8.240 | 8.490 | 8.220 | 8.410 | 7.091 | 140,141,906 |
| 2024-07-02 | 7.980 | 8.300 | 7.980 | 8.230 | 6.939 | 209,814,000 |
| 2024-06-28 | 7.540 | 8.000 | 7.530 | 7.900 | 6.661 | 179,715,109 |
| 2024-06-27 | 7.690 | 7.760 | 7.510 | 7.570 | 6.382 | 109,144,000 |
| 2024-06-26 | 7.700 | 7.770 | 7.640 | 7.720 | 6.509 | 61,701,168 |
| 2024-06-25 | 7.730 | 7.830 | 7.710 | 7.750 | 6.534 | 63,071,566 |
| 2024-06-24 | 7.620 | 7.730 | 7.600 | 7.690 | 6.484 | 54,416,602 |
| 2024-06-21 | 7.700 | 7.860 | 7.680 | 7.680 | 6.475 | 100,849,297 |
| 2024-06-20 | 7.640 | 7.880 | 7.630 | 7.800 | 6.576 | 137,692,500 |
| 2024-06-19 | 7.310 | 7.670 | 7.310 | 7.620 | 6.425 | 134,163,906 |
| 2024-06-18 | 7.310 | 7.330 | 7.110 | 7.290 | 6.146 | 109,849,203 |
| 2024-06-17 | 7.600 | 7.670 | 7.430 | 7.480 | 6.093 | 103,783,508 |
| 2024-06-14 | 7.650 | 7.700 | 7.550 | 7.610 | 6.199 | 101,263,602 |
| 2024-06-13 | 7.710 | 7.780 | 7.630 | 7.690 | 6.264 | 59,462,809 |
| 2024-06-12 | 7.620 | 7.750 | 7.500 | 7.670 | 6.248 | 82,391,195 |
| 2024-06-11 | 7.750 | 7.860 | 7.520 | 7.670 | 6.248 | 137,628,094 |
| 2024-06-07 | 7.970 | 8.040 | 7.740 | 7.750 | 6.313 | 100,670,398 |
| 2024-06-06 | 7.770 | 7.930 | 7.760 | 7.810 | 6.362 | 101,934,797 |
| 2024-06-05 | 7.880 | 7.890 | 7.670 | 7.740 | 6.305 | 191,993,594 |
| 2024-06-04 | 7.900 | 7.950 | 7.770 | 7.900 | 6.435 | 159,094,703 |
| 2024-06-03 | 8.030 | 8.220 | 8.030 | 8.040 | 6.549 | 119,878,703 |
| 2024-05-31 | 7.990 | 8.160 | 7.930 | 7.970 | 6.492 | 207,851,391 |
| 2024-05-30 | 8.040 | 8.120 | 7.940 | 7.960 | 6.484 | 121,596,203 |
| 2024-05-29 | 8.110 | 8.200 | 8.030 | 8.110 | 6.607 | 111,353,695 |
| 2024-05-28 | 7.940 | 8.210 | 7.890 | 8.110 | 6.607 | 172,120,094 |
| 2024-05-27 | 7.670 | 7.940 | 7.660 | 7.940 | 6.468 | 135,927,500 |
| 2024-05-24 | 7.610 | 7.720 | 7.600 | 7.670 | 6.248 | 90,563,906 |
| 2024-05-23 | 7.650 | 7.730 | 7.480 | 7.670 | 6.248 | 109,960,000 |
| 2024-05-22 | 7.790 | 7.790 | 7.660 | 7.660 | 6.240 | 103,428,398 |
| 2024-05-21 | 7.730 | 7.800 | 7.630 | 7.720 | 6.289 | 138,451,812 |
| 2024-05-20 | 7.580 | 7.840 | 7.570 | 7.720 | 6.289 | 224,158,406 |
| 2024-05-17 | 7.480 | 7.600 | 7.420 | 7.570 | 6.167 | 183,090,094 |
| 2024-05-16 | 7.580 | 7.580 | 7.320 | 7.470 | 6.085 | 126,666,797 |
| 2024-05-14 | 7.630 | 7.680 | 7.490 | 7.540 | 6.142 | 120,744,703 |
| 2024-05-13 | 7.590 | 7.740 | 7.520 | 7.620 | 6.207 | 117,761,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.3005 HKD |
| 2026-06-18 | 0.2873 HKD |
| 2025-09-09 | 0.2411 HKD |
| 2025-06-17 | 0.2727 HKD |
| 2024-09-11 | 0.2403 HKD |
| 2024-06-18 | 0.2529 HKD |
| 2023-09-12 | 0.2291 HKD |
| 2023-06-20 | 0.2428 HKD |
| 2022-09-09 | 0.2334 HKD |
| 2022-06-20 | 0.1131 HKD |
| 2021-09-09 | 0.1565 HKD |
| 2021-06-21 | 0.1061 HKD |
| 2020-09-29 | 0.0979 HKD |
| 2020-09-14 | 0.0874 HKD |
| 2020-06-22 | 0.0258 HKD |
| 2019-09-16 | 0.0086 HKD |
| 2019-06-20 | 0.0310 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.