PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.120	4.190	4.120	4.170	3.129	67,424,258
2023-02-17	4.100	4.170	4.100	4.130	3.099	49,200,633
2023-02-16	4.130	4.160	4.090	4.120	3.091	62,001,031
2023-02-15	4.130	4.140	4.070	4.100	3.076	75,240,203
2023-02-14	4.150	4.170	4.100	4.130	3.099	67,690,203
2023-02-13	4.100	4.160	4.070	4.130	3.099	71,274,070
2023-02-10	4.100	4.130	4.080	4.100	3.076	59,526,246
2023-02-09	4.120	4.150	4.090	4.120	3.091	53,741,840
2023-02-08	4.110	4.170	4.110	4.120	3.091	70,408,727
2023-02-07	4.090	4.120	4.070	4.100	3.076	86,083,695
2023-02-06	4.060	4.080	4.020	4.070	3.054	85,349,156
2023-02-03	4.200	4.200	4.070	4.100	3.076	132,912,406
2023-02-02	4.230	4.230	4.160	4.210	3.159	63,687,820
2023-02-01	4.170	4.250	4.160	4.220	3.166	102,640,602
2023-01-31	4.180	4.240	4.150	4.170	3.129	189,898,891
2023-01-30	4.180	4.230	4.140	4.180	3.136	186,595,203
2023-01-27	4.190	4.220	4.140	4.200	3.151	115,000,398
2023-01-26	4.160	4.180	4.060	4.170	3.129	230,656,000
2023-01-20	3.940	4.050	3.930	4.020	3.016	180,440,500
2023-01-19	3.900	3.930	3.850	3.880	2.911	111,894,305
2023-01-18	3.890	3.920	3.840	3.920	2.941	94,380,109
2023-01-17	3.880	3.900	3.840	3.870	2.904	75,792,469
2023-01-16	3.840	3.940	3.830	3.880	2.911	142,107,391
2023-01-13	3.760	3.870	3.750	3.830	2.874	177,551,594
2023-01-12	3.630	3.790	3.630	3.750	2.814	235,857,703
2023-01-11	3.580	3.640	3.560	3.610	2.709	104,442,602
2023-01-10	3.620	3.650	3.570	3.580	2.686	68,743,820
2023-01-09	3.620	3.620	3.580	3.600	2.701	61,835,871
2023-01-06	3.610	3.610	3.570	3.590	2.694	41,181,328
2023-01-05	3.590	3.590	3.530	3.580	2.686	76,744,711
2023-01-04	3.600	3.620	3.560	3.600	2.701	63,603,039
2023-01-03	3.550	3.640	3.510	3.600	2.701	56,950,566
2022-12-30	3.590	3.620	3.560	3.570	2.679	42,505,762
2022-12-29	3.600	3.600	3.530	3.560	2.671	55,877,754
2022-12-28	3.570	3.670	3.560	3.610	2.709	92,639,109
2022-12-23	3.510	3.570	3.500	3.520	2.641	44,684,031
2022-12-22	3.540	3.580	3.520	3.550	2.664	82,142,039
2022-12-21	3.490	3.510	3.460	3.500	2.626	33,910,422
2022-12-20	3.510	3.520	3.470	3.490	2.619	48,796,473
2022-12-19	3.550	3.580	3.480	3.510	2.634	69,271,070
2022-12-16	3.580	3.580	3.530	3.550	2.664	80,523,961
2022-12-15	3.540	3.590	3.510	3.560	2.671	55,611,633
2022-12-14	3.520	3.580	3.500	3.540	2.656	97,338,812
2022-12-13	3.500	3.510	3.470	3.480	2.611	75,051,219
2022-12-12	3.430	3.510	3.420	3.500	2.626	79,929,266
2022-12-09	3.440	3.490	3.430	3.470	2.604	110,197,398
2022-12-08	3.480	3.530	3.450	3.460	2.596	79,431,195
2022-12-07	3.570	3.570	3.460	3.490	2.619	121,602,094
2022-12-06	3.550	3.590	3.500	3.580	2.686	88,486,352
2022-12-05	3.570	3.650	3.550	3.600	2.701	185,201,703
2022-12-02	3.500	3.570	3.430	3.570	2.679	365,036,750
2022-12-01	3.560	3.600	3.470	3.500	2.626	106,954,398
2022-11-30	3.470	3.560	3.450	3.540	2.656	192,258,297
2022-11-29	3.440	3.500	3.410	3.480	2.611	105,773,102
2022-11-28	3.410	3.420	3.350	3.390	2.544	66,867,719
2022-11-25	3.450	3.490	3.420	3.450	2.589	60,339,238
2022-11-24	3.380	3.450	3.380	3.420	2.566	42,611,449
2022-11-23	3.430	3.490	3.410	3.430	2.574	77,493,109
2022-11-22	3.340	3.440	3.340	3.400	2.551	93,964,094
2022-11-21	3.310	3.330	3.260	3.320	2.491	68,703,281

← NewerPage 16 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.