PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.120	4.180	4.090	4.170	2.847	152,082,297
2022-02-25	4.260	4.260	4.050	4.100	2.799	319,608,000
2022-02-24	4.110	4.290	4.090	4.260	2.908	318,063,188
2022-02-23	4.190	4.190	4.100	4.120	2.812	71,027,250
2022-02-22	4.160	4.250	4.100	4.170	2.847	121,948,797
2022-02-21	4.090	4.120	4.020	4.100	2.799	71,906,109
2022-02-18	4.100	4.130	4.040	4.090	2.792	51,232,480
2022-02-17	4.120	4.130	4.050	4.120	2.812	54,040,648
2022-02-16	3.980	4.110	3.960	4.090	2.792	103,107,695
2022-02-15	4.250	4.250	4.060	4.100	2.799	106,091,102
2022-02-14	4.250	4.290	4.220	4.250	2.901	184,711,016
2022-02-11	4.100	4.170	4.070	4.140	2.826	91,463,508
2022-02-10	4.120	4.140	4.060	4.090	2.792	87,120,125
2022-02-09	4.070	4.150	4.050	4.120	2.812	102,565,906
2022-02-08	4.100	4.150	4.060	4.130	2.819	177,377,500
2022-02-07	4.010	4.130	4.000	4.100	2.799	190,113,594
2022-02-04	3.950	4.000	3.950	3.970	2.710	101,173,602
2022-01-31	3.890	3.900	3.840	3.870	2.642	43,143,793
2022-01-28	3.950	3.960	3.850	3.900	2.662	71,806,383
2022-01-27	3.960	3.970	3.880	3.930	2.683	76,510,445
2022-01-26	3.930	3.970	3.910	3.940	2.690	103,628,000
2022-01-25	3.860	3.920	3.830	3.870	2.642	109,387,102
2022-01-24	3.890	3.960	3.870	3.920	2.676	67,355,906
2022-01-21	3.890	3.900	3.790	3.900	2.662	194,347,594
2022-01-20	3.900	3.970	3.880	3.950	2.696	171,080,406
2022-01-19	4.020	4.040	3.980	4.020	2.744	124,486,898
2022-01-18	3.900	3.980	3.870	3.970	2.710	125,219,797
2022-01-17	3.860	3.930	3.860	3.900	2.662	79,152,117
2022-01-14	3.880	3.890	3.850	3.870	2.642	72,563,375
2022-01-13	3.880	3.930	3.850	3.890	2.655	158,687,812
2022-01-12	3.820	3.870	3.770	3.820	2.608	124,623,602
2022-01-11	3.690	3.750	3.650	3.700	2.526	69,530,562
2022-01-10	3.710	3.720	3.670	3.720	2.539	70,220,383
2022-01-07	3.540	3.720	3.510	3.710	2.533	258,292,984
2022-01-06	3.530	3.530	3.460	3.490	2.382	54,020,609
2022-01-05	3.480	3.540	3.440	3.510	2.396	84,686,477
2022-01-04	3.510	3.510	3.430	3.460	2.362	60,100,793
2022-01-03	3.470	3.510	3.450	3.480	2.376	36,654,422
2021-12-31	3.480	3.490	3.430	3.470	2.369	26,880,000
2021-12-30	3.510	3.510	3.430	3.470	2.369	44,788,480
2021-12-29	3.520	3.520	3.480	3.510	2.396	28,361,061
2021-12-28	3.510	3.540	3.480	3.500	2.389	48,363,281
2021-12-24	3.540	3.540	3.480	3.480	2.376	20,434,029
2021-12-23	3.420	3.520	3.400	3.470	2.369	88,293,539
2021-12-22	3.400	3.420	3.370	3.400	2.321	46,352,301
2021-12-21	3.430	3.430	3.330	3.370	2.301	98,858,875
2021-12-20	3.480	3.480	3.370	3.430	2.341	106,742,094
2021-12-17	3.540	3.560	3.490	3.510	2.396	73,958,156
2021-12-16	3.440	3.530	3.440	3.530	2.410	72,239,797
2021-12-15	3.490	3.500	3.430	3.450	2.355	57,401,539
2021-12-14	3.510	3.520	3.430	3.500	2.389	62,064,527
2021-12-13	3.540	3.580	3.510	3.550	2.423	38,571,887
2021-12-10	3.550	3.580	3.500	3.530	2.410	35,979,113
2021-12-09	3.580	3.650	3.540	3.580	2.444	88,373,688
2021-12-08	3.550	3.580	3.510	3.550	2.423	93,551,406
2021-12-07	3.560	3.580	3.490	3.520	2.403	74,052,672
2021-12-06	3.520	3.570	3.480	3.510	2.396	100,208,094
2021-12-03	3.450	3.530	3.400	3.510	2.396	117,439,398
2021-12-02	3.380	3.490	3.360	3.440	2.348	84,651,359
2021-12-01	3.370	3.450	3.360	3.430	2.341	105,123,398

← NewerPage 20 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.