PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.610	3.670	3.560	3.590	2.522	145,908,609
2022-08-23	3.430	3.530	3.430	3.510	2.466	134,862,891
2022-08-22	3.400	3.460	3.380	3.430	2.410	94,694,812
2022-08-19	3.410	3.480	3.400	3.430	2.410	96,873,375
2022-08-18	3.400	3.400	3.350	3.380	2.375	80,917,234
2022-08-17	3.310	3.390	3.300	3.360	2.361	92,194,039
2022-08-16	3.360	3.370	3.310	3.320	2.333	98,823,766
2022-08-15	3.490	3.490	3.370	3.400	2.389	160,598,203
2022-08-12	3.510	3.550	3.490	3.520	2.473	93,081,000
2022-08-11	3.470	3.490	3.450	3.480	2.445	62,706,727
2022-08-10	3.490	3.520	3.420	3.440	2.417	48,661,090
2022-08-09	3.430	3.500	3.420	3.450	2.424	99,341,984
2022-08-08	3.430	3.440	3.400	3.430	2.410	92,340,234
2022-08-05	3.470	3.500	3.400	3.430	2.410	195,057,906
2022-08-04	3.540	3.570	3.500	3.510	2.466	103,344,703
2022-08-03	3.570	3.610	3.530	3.570	2.508	39,171,738
2022-08-02	3.560	3.590	3.500	3.580	2.515	62,621,922
2022-08-01	3.680	3.690	3.620	3.630	2.550	32,041,080
2022-07-29	3.740	3.740	3.620	3.650	2.565	61,636,000
2022-07-28	3.680	3.720	3.660	3.680	2.586	48,909,113
2022-07-27	3.710	3.710	3.650	3.690	2.593	64,497,781
2022-07-26	3.600	3.690	3.600	3.660	2.572	57,608,699
2022-07-25	3.600	3.640	3.550	3.570	2.508	42,510,969
2022-07-22	3.580	3.620	3.560	3.600	2.529	48,032,762
2022-07-21	3.610	3.620	3.570	3.610	2.536	51,629,762
2022-07-20	3.670	3.670	3.630	3.650	2.565	42,059,922
2022-07-19	3.610	3.660	3.600	3.630	2.550	55,281,699
2022-07-18	3.510	3.630	3.480	3.610	2.536	118,424,797
2022-07-15	3.490	3.510	3.410	3.460	2.431	68,646,203
2022-07-14	3.510	3.540	3.480	3.510	2.466	60,599,480
2022-07-13	3.520	3.530	3.470	3.530	2.480	63,841,246
2022-07-12	3.510	3.580	3.510	3.550	2.494	58,005,754
2022-07-11	3.550	3.570	3.510	3.540	2.487	31,745,061
2022-07-08	3.590	3.610	3.550	3.560	2.501	56,879,738
2022-07-07	3.480	3.530	3.470	3.530	2.480	84,341,250
2022-07-06	3.560	3.610	3.490	3.550	2.494	224,806,203
2022-07-05	3.720	3.780	3.700	3.710	2.607	69,724,359
2022-07-04	3.720	3.740	3.670	3.710	2.607	95,601,266
2022-06-30	3.770	3.780	3.720	3.740	2.628	80,283,297
2022-06-29	3.860	3.890	3.780	3.780	2.656	97,913,930
2022-06-28	3.790	3.840	3.780	3.820	2.684	101,537,695
2022-06-27	3.700	3.750	3.650	3.730	2.621	144,808,188
2022-06-24	3.650	3.680	3.600	3.670	2.579	148,693,594
2022-06-23	3.690	3.720	3.670	3.700	2.600	92,927,922
2022-06-22	3.820	3.830	3.670	3.690	2.593	189,312,094
2022-06-21	3.820	3.870	3.810	3.850	2.705	58,696,578
2022-06-20	3.790	3.810	3.720	3.800	2.670	142,054,594
2022-06-17	4.000	4.050	3.980	3.980	2.717	184,945,500
2022-06-16	4.200	4.220	4.060	4.090	2.792	108,151,695
2022-06-15	4.300	4.320	4.210	4.240	2.894	84,058,883
2022-06-14	4.270	4.360	4.220	4.320	2.949	130,992,094
2022-06-13	4.210	4.320	4.200	4.310	2.942	93,953,641
2022-06-10	4.270	4.350	4.250	4.310	2.942	89,040,562
2022-06-09	4.350	4.430	4.320	4.360	2.976	97,220,078
2022-06-08	4.310	4.340	4.250	4.330	2.956	127,106,898
2022-06-07	4.200	4.250	4.140	4.230	2.888	74,646,562
2022-06-06	4.250	4.250	4.150	4.190	2.860	103,647,000
2022-06-02	4.140	4.150	4.080	4.150	2.833	73,406,969
2022-06-01	4.170	4.190	4.120	4.180	2.853	110,579,797
2022-05-31	4.120	4.210	4.120	4.210	2.874	164,639,391

← NewerPage 18 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.