PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 7.350 | 7.720 | 7.340 | 7.680 | 6.256 | 256,837,203 |
| 2024-05-09 | 7.360 | 7.470 | 7.260 | 7.340 | 5.979 | 99,608,727 |
| 2024-05-08 | 7.300 | 7.440 | 7.230 | 7.280 | 5.930 | 93,969,078 |
| 2024-05-07 | 7.200 | 7.340 | 7.170 | 7.240 | 5.898 | 110,461,297 |
| 2024-05-06 | 7.110 | 7.160 | 6.950 | 7.160 | 5.833 | 181,435,500 |
| 2024-05-03 | 7.120 | 7.180 | 7.050 | 7.110 | 5.792 | 116,242,492 |
| 2024-05-02 | 7.210 | 7.330 | 7.070 | 7.100 | 5.784 | 185,755,703 |
| 2024-04-30 | 7.290 | 7.490 | 7.220 | 7.380 | 6.012 | 142,643,391 |
| 2024-04-29 | 7.510 | 7.530 | 7.220 | 7.300 | 5.947 | 177,747,906 |
| 2024-04-26 | 7.430 | 7.630 | 7.430 | 7.540 | 6.142 | 165,147,109 |
| 2024-04-25 | 7.220 | 7.400 | 7.210 | 7.360 | 5.996 | 86,098,531 |
| 2024-04-24 | 7.260 | 7.370 | 7.230 | 7.270 | 5.922 | 100,905,102 |
| 2024-04-23 | 7.290 | 7.330 | 7.150 | 7.240 | 5.898 | 126,839,695 |
| 2024-04-22 | 7.540 | 7.650 | 7.270 | 7.290 | 5.939 | 155,928,094 |
| 2024-04-19 | 7.310 | 7.550 | 7.280 | 7.490 | 6.101 | 165,766,406 |
| 2024-04-18 | 7.350 | 7.350 | 7.180 | 7.320 | 5.963 | 182,326,203 |
| 2024-04-17 | 7.480 | 7.500 | 7.350 | 7.430 | 6.053 | 176,583,906 |
| 2024-04-16 | 7.380 | 7.710 | 7.380 | 7.530 | 6.134 | 274,428,188 |
| 2024-04-15 | 7.210 | 7.560 | 7.200 | 7.480 | 6.093 | 180,401,203 |
| 2024-04-12 | 7.350 | 7.390 | 7.240 | 7.320 | 5.963 | 105,773,906 |
| 2024-04-11 | 7.260 | 7.490 | 7.260 | 7.400 | 6.028 | 163,350,703 |
| 2024-04-10 | 7.150 | 7.420 | 7.120 | 7.380 | 6.012 | 138,290,500 |
| 2024-04-09 | 7.190 | 7.340 | 7.170 | 7.170 | 5.841 | 103,248,305 |
| 2024-04-08 | 7.070 | 7.350 | 7.010 | 7.210 | 5.873 | 152,735,500 |
| 2024-04-05 | 7.190 | 7.200 | 7.000 | 7.120 | 5.800 | 96,956,398 |
| 2024-04-03 | 7.150 | 7.320 | 7.120 | 7.170 | 5.841 | 168,895,594 |
| 2024-04-02 | 6.850 | 7.220 | 6.850 | 7.140 | 5.816 | 236,928,703 |
| 2024-03-28 | 6.450 | 6.800 | 6.430 | 6.690 | 5.450 | 137,592,500 |
| 2024-03-27 | 6.500 | 6.520 | 6.390 | 6.470 | 5.271 | 88,335,516 |
| 2024-03-26 | 6.650 | 6.650 | 6.490 | 6.500 | 5.295 | 141,008,891 |
| 2024-03-25 | 6.360 | 6.590 | 6.340 | 6.460 | 5.262 | 86,834,711 |
| 2024-03-22 | 6.530 | 6.660 | 6.380 | 6.410 | 5.222 | 124,830,203 |
| 2024-03-21 | 6.520 | 6.700 | 6.500 | 6.570 | 5.352 | 156,219,203 |
| 2024-03-20 | 6.450 | 6.550 | 6.360 | 6.430 | 5.238 | 99,272,992 |
| 2024-03-19 | 6.300 | 6.560 | 6.250 | 6.400 | 5.214 | 147,542,297 |
| 2024-03-18 | 6.380 | 6.450 | 6.330 | 6.330 | 5.157 | 94,424,008 |
| 2024-03-15 | 6.300 | 6.510 | 6.300 | 6.440 | 5.246 | 198,899,812 |
| 2024-03-14 | 6.320 | 6.530 | 6.300 | 6.360 | 5.181 | 128,533,797 |
| 2024-03-13 | 6.190 | 6.260 | 6.130 | 6.230 | 5.075 | 94,262,359 |
| 2024-03-12 | 6.260 | 6.380 | 6.190 | 6.230 | 5.075 | 134,388,703 |
| 2024-03-11 | 6.200 | 6.320 | 6.150 | 6.260 | 5.099 | 167,483,812 |
| 2024-03-08 | 6.140 | 6.230 | 6.030 | 6.190 | 5.042 | 136,508,188 |
| 2024-03-07 | 6.090 | 6.310 | 6.080 | 6.140 | 5.002 | 186,708,094 |
| 2024-03-06 | 6.110 | 6.110 | 5.980 | 6.070 | 4.945 | 120,031,508 |
| 2024-03-05 | 6.120 | 6.200 | 6.000 | 6.070 | 4.945 | 129,266,602 |
| 2024-03-04 | 6.130 | 6.260 | 6.120 | 6.220 | 5.067 | 112,863,203 |
| 2024-03-01 | 6.140 | 6.170 | 6.080 | 6.110 | 4.977 | 83,319,539 |
| 2024-02-29 | 6.130 | 6.220 | 6.130 | 6.170 | 5.026 | 122,462,398 |
| 2024-02-28 | 6.220 | 6.250 | 6.030 | 6.160 | 5.018 | 120,667,797 |
| 2024-02-27 | 6.180 | 6.230 | 6.120 | 6.200 | 5.051 | 107,347,906 |
| 2024-02-26 | 6.250 | 6.330 | 6.120 | 6.190 | 5.042 | 104,432,602 |
| 2024-02-23 | 6.230 | 6.340 | 6.170 | 6.260 | 5.099 | 187,842,594 |
| 2024-02-22 | 5.930 | 6.300 | 5.930 | 6.280 | 5.116 | 253,618,797 |
| 2024-02-21 | 5.930 | 6.020 | 5.910 | 5.940 | 4.839 | 170,000,703 |
| 2024-02-20 | 5.840 | 5.930 | 5.800 | 5.900 | 4.806 | 147,684,188 |
| 2024-02-19 | 5.670 | 5.890 | 5.660 | 5.820 | 4.741 | 122,949,203 |
| 2024-02-16 | 5.620 | 5.730 | 5.570 | 5.670 | 4.619 | 70,629,359 |
| 2024-02-15 | 5.580 | 5.620 | 5.550 | 5.600 | 4.562 | 33,724,672 |
| 2024-02-14 | 5.520 | 5.620 | 5.500 | 5.610 | 4.570 | 50,488,359 |
| 2024-02-09 | 5.580 | 5.660 | 5.520 | 5.640 | 4.594 | 37,705,566 |
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.