PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.390	3.390	3.320	3.360	2.521	74,150,430
2022-11-17	3.390	3.440	3.360	3.380	2.536	77,039,367
2022-11-16	3.390	3.490	3.370	3.420	2.566	130,349,203
2022-11-15	3.370	3.430	3.340	3.390	2.544	109,417,000
2022-11-14	3.360	3.410	3.330	3.360	2.521	130,130,797
2022-11-11	3.330	3.340	3.270	3.310	2.484	105,692,398
2022-11-10	3.210	3.260	3.140	3.250	2.439	140,359,812
2022-11-09	3.330	3.360	3.260	3.300	2.476	55,804,594
2022-11-08	3.340	3.380	3.310	3.330	2.499	58,226,047
2022-11-07	3.190	3.350	3.180	3.310	2.484	122,568,703
2022-11-04	3.120	3.230	3.090	3.180	2.386	108,753,906
2022-11-03	3.100	3.160	3.080	3.110	2.334	102,119,797
2022-11-02	3.040	3.130	3.010	3.100	2.326	122,777,000
2022-11-01	3.000	3.070	2.980	3.040	2.281	169,933,297
2022-10-31	3.260	3.270	2.950	3.000	2.251	454,880,594
2022-10-28	3.320	3.350	3.240	3.270	2.454	131,693,297
2022-10-27	3.350	3.380	3.290	3.300	2.476	93,036,562
2022-10-26	3.310	3.340	3.270	3.310	2.484	54,090,191
2022-10-25	3.340	3.340	3.230	3.310	2.484	112,736,602
2022-10-24	3.370	3.420	3.280	3.320	2.491	81,629,914
2022-10-21	3.380	3.430	3.330	3.400	2.551	86,851,727
2022-10-20	3.310	3.370	3.280	3.370	2.529	94,457,453
2022-10-19	3.330	3.360	3.300	3.320	2.491	52,976,887
2022-10-18	3.320	3.350	3.300	3.340	2.506	58,080,801
2022-10-17	3.320	3.350	3.270	3.310	2.484	64,380,039
2022-10-14	3.340	3.360	3.280	3.300	2.476	79,548,703
2022-10-13	3.330	3.350	3.270	3.300	2.476	66,247,344
2022-10-12	3.340	3.370	3.300	3.340	2.506	99,266,195
2022-10-11	3.400	3.420	3.360	3.390	2.544	69,154,305
2022-10-10	3.380	3.450	3.360	3.410	2.559	93,995,188
2022-10-07	3.390	3.430	3.360	3.380	2.536	45,470,480
2022-10-06	3.360	3.390	3.350	3.380	2.536	79,042,602
2022-10-05	3.300	3.380	3.280	3.370	2.529	137,651,391
2022-10-03	3.200	3.240	3.180	3.220	2.416	85,290,891
2022-09-30	3.200	3.260	3.180	3.220	2.416	137,093,406
2022-09-29	3.260	3.310	3.170	3.200	2.401	113,850,094
2022-09-28	3.260	3.280	3.190	3.200	2.401	129,010,898
2022-09-27	3.250	3.300	3.230	3.270	2.454	83,914,250
2022-09-26	3.380	3.380	3.230	3.270	2.454	219,544,797
2022-09-23	3.400	3.500	3.390	3.440	2.581	123,601,203
2022-09-22	3.320	3.440	3.320	3.390	2.544	95,800,648
2022-09-21	3.350	3.420	3.340	3.410	2.559	83,332,797
2022-09-20	3.380	3.400	3.360	3.370	2.529	84,496,766
2022-09-19	3.430	3.440	3.370	3.380	2.536	89,559,172
2022-09-16	3.470	3.470	3.410	3.430	2.574	134,868,000
2022-09-15	3.510	3.540	3.480	3.500	2.626	66,923,273
2022-09-14	3.460	3.500	3.450	3.490	2.619	56,516,859
2022-09-13	3.500	3.540	3.460	3.510	2.634	97,101,469
2022-09-09	3.450	3.510	3.450	3.500	2.626	133,385,797
2022-09-08	3.670	3.690	3.610	3.670	2.579	163,292,984
2022-09-07	3.720	3.740	3.630	3.740	2.628	147,908,406
2022-09-06	3.740	3.820	3.740	3.760	2.642	135,279,297
2022-09-05	3.690	3.780	3.680	3.740	2.628	95,220,711
2022-09-02	3.650	3.680	3.610	3.670	2.579	69,959,641
2022-09-01	3.650	3.700	3.630	3.670	2.579	116,183,203
2022-08-31	3.720	3.730	3.630	3.710	2.607	199,300,406
2022-08-30	3.800	3.850	3.760	3.780	2.656	109,698,203
2022-08-29	3.760	3.810	3.730	3.790	2.663	87,909,039
2022-08-26	3.730	3.780	3.670	3.770	2.649	177,006,500
2022-08-25	3.610	3.690	3.600	3.650	2.565	123,694,492

← NewerPage 17 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.