PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.040	11.330	11.040	11.330	10.668	166,545,594
2026-04-23	10.650	11.100	10.600	11.100	10.452	167,221,703
2026-04-22	10.450	10.650	10.440	10.650	10.028	100,311,602
2026-04-21	10.340	10.450	10.270	10.440	9.830	129,903,398
2026-04-20	10.420	10.570	10.270	10.340	9.736	157,178,203
2026-04-17	10.560	10.710	10.500	10.690	10.065	95,756,391
2026-04-16	10.480	10.650	10.440	10.610	9.990	97,145,070
2026-04-15	10.810	10.850	10.500	10.580	9.962	146,543,594
2026-04-14	10.880	11.010	10.820	10.910	10.273	78,841,711
2026-04-13	10.820	11.050	10.820	10.970	10.329	96,106,680
2026-04-10	10.760	10.910	10.730	10.800	10.169	76,956,484
2026-04-09	10.560	10.770	10.530	10.770	10.141	113,724,398
2026-04-08	10.480	10.620	10.150	10.560	9.943	174,043,016
2026-04-02	10.450	10.780	10.440	10.770	10.141	152,200,406
2026-04-01	10.600	10.950	10.480	10.550	9.934	149,480,406
2026-03-31	11.220	11.250	10.600	10.750	10.122	231,852,500
2026-03-30	11.160	11.280	10.940	11.140	10.489	168,917,906
2026-03-27	10.840	11.040	10.720	10.970	10.329	137,590,500
2026-03-26	10.720	10.910	10.620	10.880	10.244	146,799,703
2026-03-25	10.700	10.840	10.360	10.720	10.094	171,990,594
2026-03-24	10.710	10.880	10.530	10.720	10.094	199,819,297
2026-03-23	10.910	11.090	10.590	10.760	10.131	246,879,500
2026-03-20	10.680	10.980	10.430	10.910	10.273	206,411,109
2026-03-19	10.540	10.770	10.540	10.730	10.103	143,738,891
2026-03-18	10.590	10.650	10.260	10.480	9.868	130,878,492
2026-03-17	10.600	10.710	10.400	10.580	9.962	144,348,297
2026-03-16	10.660	10.850	10.530	10.620	10.000	137,281,203
2026-03-13	10.750	11.020	10.520	10.670	10.047	157,392,297
2026-03-12	10.670	10.890	10.520	10.620	10.000	197,970,500
2026-03-11	10.220	10.550	10.010	10.500	9.887	183,872,297
2026-03-10	10.240	10.440	10.070	10.260	9.661	219,696,703
2026-03-09	11.130	11.280	10.500	10.640	10.018	462,190,469
2026-03-06	10.410	10.590	10.200	10.400	9.792	222,741,797
2026-03-05	10.140	10.500	9.920	10.260	9.661	269,202,688
2026-03-04	10.420	10.420	9.820	10.120	9.529	360,599,094
2026-03-03	9.990	10.610	9.900	10.430	9.821	505,995,406
2026-03-02	10.100	10.100	9.620	9.930	9.350	465,437,281
2026-02-27	9.460	9.550	9.280	9.540	8.983	149,644,000
2026-02-26	9.630	9.630	9.380	9.460	8.907	95,841,688
2026-02-25	9.600	9.760	9.520	9.600	9.039	111,324,203
2026-02-24	9.710	9.730	9.500	9.560	9.001	122,115,906
2026-02-23	9.660	9.670	9.480	9.570	9.011	45,183,262
2026-02-20	9.330	9.640	9.330	9.520	8.964	94,420,898
2026-02-16	9.100	9.260	9.100	9.180	8.644	23,205,760
2026-02-13	9.350	9.350	9.040	9.050	8.521	111,248,203
2026-02-12	9.420	9.590	9.400	9.460	8.907	84,196,852
2026-02-11	9.340	9.420	9.210	9.380	8.832	45,556,059
2026-02-10	9.250	9.410	9.210	9.310	8.766	60,803,219
2026-02-09	9.280	9.330	9.120	9.160	8.625	73,977,359
2026-02-06	8.890	9.300	8.810	9.280	8.738	112,674,898
2026-02-05	9.250	9.330	8.880	9.100	8.568	98,179,477
2026-02-04	9.090	9.170	8.970	9.160	8.625	86,142,531
2026-02-03	8.980	9.100	8.890	8.970	8.446	73,946,430
2026-02-02	9.060	9.240	8.810	8.950	8.427	168,881,797
2026-01-30	9.550	9.620	9.180	9.280	8.738	194,995,391
2026-01-29	9.250	9.580	9.230	9.390	8.841	214,872,609
2026-01-28	8.880	9.350	8.880	9.250	8.710	236,896,984
2026-01-27	8.800	8.870	8.700	8.810	8.295	91,686,250
2026-01-26	8.480	8.760	8.460	8.730	8.220	114,631,203
2026-01-23	8.630	8.680	8.380	8.420	7.928	86,691,766

← NewerPage 3 of 21 · 1,230 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.