PetroChina Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.990	5.070	4.940	5.050	4.114	65,951,367
2023-11-10	4.940	4.960	4.860	4.940	4.024	90,873,969
2023-11-09	4.960	4.980	4.910	4.960	4.040	105,748,398
2023-11-08	5.040	5.060	4.940	4.980	4.057	120,206,305
2023-11-07	5.030	5.110	5.000	5.090	4.146	104,238,094
2023-11-06	5.260	5.260	5.030	5.060	4.122	205,996,703
2023-11-03	5.250	5.300	5.210	5.240	4.269	62,119,246
2023-11-02	5.220	5.300	5.180	5.190	4.228	80,370,945
2023-11-01	5.110	5.180	5.080	5.160	4.203	68,670,477
2023-10-31	5.230	5.230	4.930	5.100	4.155	214,530,891
2023-10-30	5.250	5.300	5.090	5.160	4.203	199,434,703
2023-10-27	5.330	5.380	5.280	5.340	4.350	93,114,203
2023-10-26	5.310	5.350	5.240	5.320	4.334	93,655,102
2023-10-25	5.550	5.560	5.240	5.310	4.326	192,167,391
2023-10-24	5.540	5.560	5.440	5.530	4.505	96,718,945
2023-10-20	5.630	5.690	5.600	5.620	4.578	76,363,430
2023-10-19	5.700	5.730	5.600	5.640	4.594	99,122,477
2023-10-18	5.730	5.790	5.690	5.760	4.692	87,287,047
2023-10-17	5.690	5.710	5.590	5.700	4.643	93,626,250
2023-10-16	5.700	5.770	5.630	5.660	4.611	102,649,102
2023-10-13	5.630	5.670	5.590	5.630	4.586	103,641,508
2023-10-12	5.740	5.750	5.510	5.620	4.578	217,597,203
2023-10-11	5.790	5.820	5.670	5.720	4.660	108,864,492
2023-10-10	5.750	5.780	5.660	5.700	4.643	93,673,602
2023-10-09	5.600	5.740	5.600	5.640	4.594	109,542,492
2023-10-06	5.480	5.530	5.450	5.500	4.480	31,587,100
2023-10-05	5.360	5.500	5.350	5.480	4.464	49,866,602
2023-10-04	5.550	5.580	5.420	5.480	4.464	72,372,945
2023-10-03	5.780	5.790	5.540	5.600	4.562	135,814,594
2023-09-29	5.950	5.960	5.880	5.900	4.806	64,227,660
2023-09-28	5.960	6.020	5.870	5.900	4.806	142,248,891
2023-09-27	5.740	5.870	5.740	5.820	4.741	63,814,832
2023-09-26	5.770	5.850	5.720	5.740	4.676	106,175,906
2023-09-25	5.840	5.850	5.750	5.780	4.708	63,914,680
2023-09-22	5.740	5.810	5.670	5.810	4.733	84,943,648
2023-09-21	5.790	5.900	5.750	5.770	4.700	101,287,508
2023-09-20	5.740	5.870	5.720	5.810	4.733	120,944,305
2023-09-19	5.750	5.800	5.670	5.740	4.676	91,481,531
2023-09-18	5.770	5.800	5.650	5.750	4.684	134,281,906
2023-09-15	5.910	6.020	5.770	5.810	4.733	229,087,297
2023-09-14	5.510	5.810	5.500	5.810	4.733	208,643,594
2023-09-13	5.610	5.690	5.420	5.490	4.472	196,564,000
2023-09-12	5.910	5.910	5.470	5.490	4.472	325,423,188
2023-09-11	6.000	6.050	5.940	6.000	4.701	216,237,203
2023-09-07	5.880	6.050	5.840	6.020	4.717	206,998,094
2023-09-06	5.890	5.930	5.770	5.850	4.584	144,622,203
2023-09-05	5.820	5.940	5.810	5.840	4.576	120,821,695
2023-09-04	5.780	5.950	5.760	5.870	4.599	249,145,203
2023-08-31	5.660	5.680	5.490	5.660	4.435	163,142,891
2023-08-30	5.670	5.700	5.580	5.620	4.403	84,311,211
2023-08-29	5.700	5.730	5.640	5.670	4.443	55,702,441
2023-08-28	5.680	5.770	5.630	5.640	4.419	76,650,719
2023-08-25	5.600	5.670	5.580	5.580	4.372	42,395,102
2023-08-24	5.680	5.690	5.600	5.620	4.403	49,969,512
2023-08-23	5.520	5.690	5.520	5.630	4.411	97,215,797
2023-08-22	5.500	5.600	5.470	5.540	4.341	77,683,672
2023-08-21	5.570	5.600	5.490	5.520	4.325	74,959,023
2023-08-18	5.670	5.750	5.600	5.610	4.396	83,533,695
2023-08-17	5.560	5.630	5.540	5.610	4.396	91,489,172
2023-08-16	5.620	5.680	5.550	5.650	4.427	91,545,844

← NewerPage 13 of 21 · 1,231 trading daysOlder →

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.