PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.510	5.510	5.350	5.400	4.052	101,723,203
2023-05-18	5.390	5.550	5.390	5.520	4.142	100,575,906
2023-05-17	5.450	5.480	5.320	5.340	4.007	68,334,008
2023-05-16	5.440	5.550	5.370	5.490	4.119	98,652,523
2023-05-15	5.370	5.450	5.290	5.420	4.067	107,800,898
2023-05-12	5.470	5.520	5.340	5.370	4.029	101,552,602
2023-05-11	5.500	5.500	5.310	5.420	4.067	147,936,891
2023-05-10	5.480	5.560	5.400	5.500	4.127	142,598,797
2023-05-09	5.500	5.620	5.450	5.490	4.119	275,839,281
2023-05-08	5.320	5.500	5.300	5.480	4.112	154,751,203
2023-05-05	5.300	5.390	5.200	5.270	3.954	116,307,000
2023-05-04	5.140	5.330	5.060	5.300	3.977	235,986,797
2023-05-03	5.320	5.320	5.150	5.170	3.879	143,167,109
2023-05-02	5.500	5.530	5.350	5.410	4.059	80,780,594
2023-04-28	5.330	5.490	5.320	5.430	4.074	227,075,109
2023-04-27	5.270	5.370	5.220	5.340	4.007	107,517,297
2023-04-26	5.290	5.360	5.240	5.330	3.999	111,063,508
2023-04-25	5.230	5.380	5.230	5.330	3.999	169,735,594
2023-04-24	5.260	5.330	5.160	5.220	3.917	162,568,609
2023-04-21	5.190	5.310	5.190	5.230	3.924	114,042,203
2023-04-20	5.190	5.240	5.130	5.230	3.924	149,419,016
2023-04-19	5.310	5.370	5.180	5.190	3.894	230,818,703
2023-04-18	5.290	5.350	5.230	5.310	3.984	144,689,297
2023-04-17	5.080	5.340	5.070	5.330	3.999	411,721,594
2023-04-14	5.010	5.140	5.010	5.080	3.812	207,287,016
2023-04-13	4.960	5.150	4.950	5.010	3.759	188,799,500
2023-04-12	4.900	5.000	4.870	4.980	3.737	160,212,703
2023-04-11	4.900	4.980	4.880	4.880	3.662	226,101,203
2023-04-06	4.810	4.830	4.720	4.790	3.594	127,429,000
2023-04-04	4.750	4.830	4.700	4.820	3.617	131,210,703
2023-04-03	4.790	4.900	4.700	4.720	3.542	175,522,703
2023-03-31	4.690	4.790	4.650	4.650	3.489	221,257,406
2023-03-30	4.430	4.710	4.400	4.680	3.512	426,831,094
2023-03-29	4.350	4.390	4.290	4.340	3.256	86,162,430
2023-03-28	4.320	4.380	4.240	4.300	3.226	94,235,406
2023-03-27	4.180	4.280	4.120	4.260	3.196	107,577,398
2023-03-24	4.370	4.380	4.210	4.250	3.189	157,871,594
2023-03-23	4.360	4.380	4.300	4.360	3.271	72,469,469
2023-03-22	4.280	4.380	4.280	4.320	3.241	88,949,617
2023-03-21	4.260	4.310	4.190	4.250	3.189	75,424,086
2023-03-20	4.330	4.390	4.230	4.270	3.204	159,532,094
2023-03-17	4.190	4.440	4.170	4.390	3.294	249,998,094
2023-03-16	4.250	4.270	4.110	4.190	3.144	348,860,875
2023-03-15	4.320	4.380	4.250	4.360	3.271	145,242,594
2023-03-14	4.430	4.450	4.270	4.320	3.241	156,399,203
2023-03-13	4.360	4.490	4.360	4.490	3.369	178,932,984
2023-03-10	4.370	4.430	4.270	4.320	3.241	145,855,109
2023-03-09	4.450	4.550	4.420	4.420	3.316	111,619,203
2023-03-08	4.420	4.490	4.390	4.480	3.361	186,958,703
2023-03-07	4.300	4.520	4.300	4.500	3.376	349,860,094
2023-03-06	4.240	4.360	4.240	4.310	3.234	135,136,000
2023-03-03	4.160	4.290	4.160	4.270	3.204	184,716,797
2023-03-02	4.110	4.200	4.090	4.150	3.114	105,665,695
2023-03-01	4.030	4.140	4.030	4.110	3.084	104,919,000
2023-02-28	4.120	4.120	4.020	4.020	3.016	119,442,094
2023-02-27	4.100	4.140	4.070	4.080	3.061	72,112,547
2023-02-24	4.130	4.180	4.110	4.120	3.091	79,589,023
2023-02-23	4.150	4.180	4.120	4.130	3.099	58,928,910
2023-02-22	4.190	4.220	4.140	4.150	3.114	81,005,359
2023-02-21	4.170	4.210	4.140	4.190	3.144	78,621,828

← NewerPage 15 of 21 · 1,229 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.