PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5.670 | 5.720 | 5.610 | 5.630 | 4.586 | 68,106,094 |
| 2024-02-07 | 5.760 | 5.760 | 5.600 | 5.700 | 4.643 | 121,136,898 |
| 2024-02-06 | 5.740 | 5.850 | 5.670 | 5.720 | 4.660 | 153,092,297 |
| 2024-02-05 | 5.630 | 5.870 | 5.610 | 5.740 | 4.676 | 184,409,594 |
| 2024-02-02 | 5.610 | 5.780 | 5.590 | 5.730 | 4.668 | 144,839,812 |
| 2024-02-01 | 5.620 | 5.670 | 5.520 | 5.590 | 4.554 | 124,402,703 |
| 2024-01-31 | 5.680 | 5.740 | 5.600 | 5.650 | 4.603 | 100,559,102 |
| 2024-01-30 | 5.720 | 5.770 | 5.650 | 5.700 | 4.643 | 134,420,984 |
| 2024-01-29 | 5.780 | 5.900 | 5.730 | 5.790 | 4.717 | 198,079,109 |
| 2024-01-26 | 5.700 | 5.800 | 5.620 | 5.710 | 4.651 | 187,731,500 |
| 2024-01-25 | 5.270 | 5.740 | 5.270 | 5.670 | 4.619 | 343,290,719 |
| 2024-01-24 | 5.040 | 5.300 | 5.010 | 5.250 | 4.277 | 207,892,891 |
| 2024-01-23 | 4.920 | 5.040 | 4.850 | 4.950 | 4.032 | 99,075,000 |
| 2024-01-22 | 4.980 | 4.980 | 4.810 | 4.900 | 3.992 | 144,071,203 |
| 2024-01-19 | 4.990 | 5.020 | 4.910 | 4.970 | 4.049 | 90,871,445 |
| 2024-01-18 | 5.050 | 5.050 | 4.870 | 4.980 | 4.057 | 167,943,016 |
| 2024-01-17 | 5.180 | 5.180 | 4.990 | 5.050 | 4.114 | 176,453,703 |
| 2024-01-16 | 5.210 | 5.330 | 5.210 | 5.220 | 4.252 | 69,404,891 |
| 2024-01-15 | 5.290 | 5.300 | 5.210 | 5.280 | 4.301 | 67,717,844 |
| 2024-01-12 | 5.220 | 5.320 | 5.200 | 5.290 | 4.309 | 78,482,438 |
| 2024-01-11 | 5.340 | 5.340 | 5.220 | 5.240 | 4.269 | 106,767,508 |
| 2024-01-10 | 5.360 | 5.410 | 5.320 | 5.340 | 4.350 | 88,916,211 |
| 2024-01-09 | 5.330 | 5.440 | 5.270 | 5.380 | 4.383 | 90,124,359 |
| 2024-01-08 | 5.440 | 5.550 | 5.360 | 5.420 | 4.415 | 100,119,102 |
| 2024-01-05 | 5.340 | 5.500 | 5.280 | 5.440 | 4.432 | 150,698,094 |
| 2024-01-04 | 5.270 | 5.390 | 5.230 | 5.370 | 4.374 | 120,549,102 |
| 2024-01-03 | 5.180 | 5.280 | 5.140 | 5.230 | 4.260 | 89,394,031 |
| 2024-01-02 | 5.160 | 5.240 | 5.140 | 5.200 | 4.236 | 50,820,941 |
| 2023-12-29 | 5.150 | 5.190 | 5.100 | 5.160 | 4.203 | 42,864,961 |
| 2023-12-28 | 5.110 | 5.200 | 5.090 | 5.160 | 4.203 | 75,622,086 |
| 2023-12-27 | 4.970 | 5.170 | 4.950 | 5.130 | 4.179 | 143,122,891 |
| 2023-12-22 | 4.910 | 5.020 | 4.900 | 4.950 | 4.032 | 88,202,570 |
| 2023-12-21 | 4.810 | 4.920 | 4.790 | 4.900 | 3.992 | 43,736,121 |
| 2023-12-20 | 4.930 | 4.990 | 4.850 | 4.890 | 3.983 | 65,779,609 |
| 2023-12-19 | 4.950 | 4.970 | 4.870 | 4.890 | 3.983 | 62,029,512 |
| 2023-12-18 | 4.850 | 4.990 | 4.820 | 4.920 | 4.008 | 72,501,758 |
| 2023-12-15 | 4.920 | 5.010 | 4.920 | 4.930 | 4.016 | 167,038,297 |
| 2023-12-14 | 4.900 | 4.920 | 4.800 | 4.830 | 3.935 | 80,661,570 |
| 2023-12-13 | 4.810 | 4.850 | 4.790 | 4.820 | 3.926 | 83,694,945 |
| 2023-12-12 | 4.880 | 4.900 | 4.800 | 4.870 | 3.967 | 44,149,078 |
| 2023-12-11 | 4.800 | 4.860 | 4.740 | 4.850 | 3.951 | 75,092,336 |
| 2023-12-08 | 4.880 | 4.920 | 4.830 | 4.860 | 3.959 | 63,143,121 |
| 2023-12-07 | 4.900 | 4.910 | 4.730 | 4.860 | 3.959 | 132,584,203 |
| 2023-12-06 | 5.000 | 5.010 | 4.900 | 4.970 | 4.049 | 75,360,461 |
| 2023-12-05 | 5.120 | 5.140 | 4.950 | 5.030 | 4.098 | 85,431,273 |
| 2023-12-04 | 5.190 | 5.220 | 5.110 | 5.120 | 4.171 | 74,195,688 |
| 2023-12-01 | 5.130 | 5.180 | 5.100 | 5.110 | 4.163 | 58,119,191 |
| 2023-11-30 | 5.060 | 5.180 | 5.020 | 5.130 | 4.179 | 138,755,703 |
| 2023-11-29 | 5.180 | 5.180 | 5.020 | 5.070 | 4.130 | 86,997,070 |
| 2023-11-28 | 5.160 | 5.160 | 5.070 | 5.110 | 4.163 | 50,544,594 |
| 2023-11-27 | 5.190 | 5.200 | 5.110 | 5.150 | 4.195 | 31,779,070 |
| 2023-11-24 | 5.130 | 5.190 | 5.130 | 5.150 | 4.195 | 27,837,801 |
| 2023-11-23 | 5.180 | 5.210 | 5.120 | 5.190 | 4.228 | 56,415,711 |
| 2023-11-22 | 5.180 | 5.230 | 5.130 | 5.210 | 4.244 | 50,301,020 |
| 2023-11-21 | 5.240 | 5.290 | 5.160 | 5.180 | 4.220 | 77,929,195 |
| 2023-11-20 | 5.150 | 5.210 | 5.080 | 5.180 | 4.220 | 90,737,242 |
| 2023-11-17 | 5.130 | 5.140 | 5.040 | 5.110 | 4.163 | 107,558,703 |
| 2023-11-16 | 5.210 | 5.250 | 5.150 | 5.200 | 4.236 | 63,991,340 |
| 2023-11-15 | 5.100 | 5.240 | 5.100 | 5.210 | 4.244 | 99,410,250 |
| 2023-11-14 | 5.120 | 5.140 | 5.060 | 5.080 | 4.138 | 66,416,930 |
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.