PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.620	5.680	5.550	5.650	4.427	91,545,844
2023-08-15	5.740	5.800	5.720	5.740	4.497	46,095,719
2023-08-14	5.760	5.850	5.750	5.770	4.521	91,410,961
2023-08-11	5.920	5.920	5.850	5.870	4.599	85,778,242
2023-08-10	5.820	5.980	5.790	5.910	4.631	172,281,906
2023-08-09	5.680	5.800	5.680	5.790	4.537	73,552,555
2023-08-08	5.620	5.800	5.620	5.730	4.490	123,022,305
2023-08-07	5.560	5.720	5.550	5.640	4.419	97,114,070
2023-08-04	5.510	5.640	5.510	5.540	4.341	94,149,969
2023-08-03	5.600	5.650	5.460	5.480	4.294	111,115,297
2023-08-02	5.770	5.780	5.570	5.600	4.388	111,049,297
2023-08-01	5.680	5.880	5.670	5.770	4.521	96,511,125
2023-07-31	5.670	5.710	5.570	5.690	4.458	113,099,203
2023-07-28	5.700	5.700	5.640	5.670	4.443	70,245,453
2023-07-27	5.730	5.810	5.670	5.700	4.466	71,515,562
2023-07-26	5.730	5.800	5.630	5.710	4.474	91,911,477
2023-07-25	5.900	5.940	5.730	5.750	4.505	110,458,492
2023-07-24	5.800	5.870	5.720	5.760	4.513	65,136,770
2023-07-21	5.850	5.860	5.750	5.850	4.584	41,065,578
2023-07-20	5.840	5.960	5.810	5.820	4.560	63,485,941
2023-07-19	5.800	5.880	5.780	5.870	4.599	58,914,246
2023-07-18	5.840	5.870	5.750	5.780	4.529	62,666,660
2023-07-14	5.830	5.990	5.830	5.860	4.591	150,383,906
2023-07-13	5.520	5.820	5.520	5.800	4.544	141,661,500
2023-07-12	5.500	5.620	5.480	5.540	4.341	86,750,242
2023-07-11	5.380	5.500	5.320	5.440	4.262	93,412,641
2023-07-10	5.500	5.540	5.350	5.380	4.215	56,793,449
2023-07-07	5.420	5.440	5.330	5.390	4.223	134,417,703
2023-07-06	5.610	5.710	5.420	5.460	4.278	127,380,398
2023-07-05	5.660	5.720	5.590	5.590	4.380	53,349,980
2023-07-04	5.630	5.770	5.590	5.680	4.450	51,927,980
2023-07-03	5.400	5.700	5.400	5.660	4.435	79,369,484
2023-06-30	5.420	5.500	5.400	5.420	4.247	76,159,438
2023-06-29	5.550	5.580	5.380	5.420	4.247	77,709,320
2023-06-28	5.480	5.550	5.470	5.540	4.341	46,278,191
2023-06-27	5.400	5.570	5.390	5.510	4.317	81,954,492
2023-06-26	5.510	5.510	5.410	5.420	4.247	81,209,484
2023-06-23	5.440	5.500	5.390	5.440	4.262	54,590,020
2023-06-21	5.390	5.530	5.320	5.490	4.302	95,047,641
2023-06-20	5.500	5.540	5.360	5.420	4.247	129,007,203
2023-06-19	5.800	5.830	5.720	5.730	4.299	127,584,898
2023-06-16	5.770	5.930	5.750	5.800	4.352	215,350,297
2023-06-15	5.640	5.730	5.480	5.700	4.277	159,444,500
2023-06-14	5.610	5.730	5.590	5.620	4.217	114,000,602
2023-06-13	5.610	5.620	5.460	5.570	4.179	207,407,703
2023-06-12	5.770	5.870	5.660	5.690	4.269	171,674,203
2023-06-09	5.610	5.790	5.600	5.770	4.329	162,171,812
2023-06-08	5.520	5.660	5.500	5.620	4.217	125,379,797
2023-06-07	5.460	5.570	5.440	5.510	4.134	117,689,297
2023-06-06	5.400	5.550	5.360	5.510	4.134	147,265,906
2023-06-05	5.430	5.460	5.310	5.370	4.029	92,178,898
2023-06-02	5.280	5.400	5.260	5.330	3.999	124,361,508
2023-06-01	5.060	5.230	5.020	5.180	3.887	118,054,094
2023-05-31	5.230	5.260	5.060	5.060	3.797	230,782,797
2023-05-30	5.370	5.450	5.300	5.350	4.014	104,337,906
2023-05-29	5.200	5.440	5.200	5.340	4.007	100,238,797
2023-05-25	5.320	5.330	5.170	5.220	3.917	124,060,703
2023-05-24	5.430	5.440	5.320	5.330	3.999	107,152,898
2023-05-23	5.440	5.520	5.380	5.400	4.052	95,474,977
2023-05-22	5.420	5.490	5.360	5.420	4.067	63,328,941

← NewerPage 14 of 21 · 1,232 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.