PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.160	4.190	4.110	4.120	2.812	69,121,969
2022-05-27	4.080	4.190	4.080	4.130	2.819	135,622,000
2022-05-26	4.040	4.050	3.970	4.040	2.758	82,131,039
2022-05-25	3.980	4.040	3.950	4.020	2.744	75,795,250
2022-05-24	3.940	3.980	3.900	3.940	2.690	72,302,852
2022-05-23	3.930	3.970	3.900	3.940	2.690	66,038,367
2022-05-20	3.850	3.940	3.850	3.910	2.669	101,943,797
2022-05-19	3.770	3.840	3.760	3.830	2.615	49,362,910
2022-05-18	3.810	3.880	3.780	3.840	2.621	69,077,930
2022-05-17	3.770	3.840	3.740	3.820	2.608	96,248,141
2022-05-16	3.800	3.820	3.680	3.710	2.533	79,794,875
2022-05-13	3.740	3.770	3.710	3.750	2.560	65,552,203
2022-05-12	3.770	3.830	3.680	3.710	2.533	78,142,953
2022-05-11	3.730	3.750	3.720	3.730	2.546	98,627,172
2022-05-10	3.710	3.800	3.700	3.780	2.580	159,688,891
2022-05-06	3.940	4.020	3.910	3.950	2.696	68,700,516
2022-05-05	4.010	4.030	3.970	4.000	2.731	126,537,508
2022-05-04	3.860	3.920	3.860	3.920	2.676	72,492,805
2022-05-03	3.820	3.910	3.780	3.850	2.628	103,897,508
2022-04-29	3.850	3.850	3.710	3.800	2.594	219,449,594
2022-04-28	3.780	3.820	3.720	3.770	2.574	146,679,812
2022-04-27	3.730	3.780	3.670	3.730	2.546	103,444,797
2022-04-26	3.740	3.750	3.630	3.690	2.519	116,353,695
2022-04-25	3.800	3.840	3.710	3.740	2.553	125,838,398
2022-04-22	3.890	3.930	3.850	3.910	2.669	99,442,969
2022-04-21	4.000	4.060	3.910	3.940	2.690	86,501,352
2022-04-20	4.010	4.090	3.980	4.000	2.731	93,136,398
2022-04-19	4.090	4.180	4.070	4.120	2.812	91,164,109
2022-04-14	4.090	4.140	4.070	4.080	2.785	69,492,156
2022-04-13	4.000	4.090	3.990	4.030	2.751	71,560,758
2022-04-12	4.000	4.020	3.900	3.950	2.696	103,917,906
2022-04-11	4.090	4.100	4.000	4.020	2.744	76,383,203
2022-04-08	4.080	4.130	4.050	4.090	2.792	78,026,078
2022-04-07	4.150	4.160	4.070	4.080	2.785	76,207,188
2022-04-06	4.000	4.210	4.000	4.130	2.819	156,273,797
2022-04-04	3.990	4.090	3.970	4.050	2.765	97,892,469
2022-04-01	3.950	4.000	3.890	3.990	2.724	143,022,594
2022-03-31	4.060	4.140	4.030	4.060	2.772	92,027,391
2022-03-30	4.090	4.140	4.060	4.120	2.812	112,443,695
2022-03-29	4.070	4.150	4.030	4.130	2.819	72,924,391
2022-03-28	4.080	4.150	4.030	4.110	2.806	107,909,695
2022-03-25	3.930	4.080	3.920	4.020	2.744	74,441,406
2022-03-24	3.990	4.080	3.960	4.000	2.731	118,817,602
2022-03-23	3.970	3.990	3.900	3.930	2.683	110,962,000
2022-03-22	3.870	4.020	3.870	3.990	2.724	135,260,406
2022-03-21	3.890	3.890	3.780	3.810	2.601	119,366,898
2022-03-18	3.830	3.940	3.810	3.850	2.628	227,589,297
2022-03-17	3.680	3.800	3.600	3.790	2.587	172,378,406
2022-03-16	3.550	3.660	3.470	3.630	2.478	197,754,000
2022-03-15	3.670	3.690	3.460	3.540	2.417	300,938,906
2022-03-14	3.870	3.940	3.740	3.790	2.587	154,958,500
2022-03-11	4.000	4.000	3.810	3.950	2.696	174,567,500
2022-03-10	4.080	4.090	3.980	4.010	2.737	233,751,109
2022-03-09	4.300	4.340	4.040	4.170	2.847	220,126,203
2022-03-08	4.480	4.480	4.290	4.320	2.949	210,958,797
2022-03-07	4.480	4.490	4.370	4.470	3.051	296,156,281
2022-03-04	4.190	4.300	4.180	4.280	2.922	165,062,703
2022-03-03	4.290	4.350	4.270	4.300	2.935	139,731,391
2022-03-02	4.210	4.290	4.180	4.250	2.901	198,834,406
2022-03-01	4.170	4.200	4.090	4.130	2.819	90,053,875

← NewerPage 19 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.