PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	8.450	8.780	8.410	8.600	8.098	192,258,094
2026-01-21	8.210	8.440	8.200	8.400	7.909	117,930,898
2026-01-20	8.230	8.290	8.150	8.210	7.730	79,351,203
2026-01-19	8.200	8.320	8.110	8.220	7.740	84,808,656
2026-01-16	8.330	8.360	8.180	8.230	7.749	72,390,727
2026-01-15	8.220	8.470	8.220	8.300	7.815	92,790,523
2026-01-14	8.300	8.380	8.230	8.260	7.777	105,061,203
2026-01-13	8.190	8.310	8.140	8.220	7.740	85,316,070
2026-01-12	8.180	8.210	8.080	8.110	7.636	72,256,852
2026-01-09	8.100	8.220	8.030	8.100	7.627	137,416,297
2026-01-08	8.000	8.030	7.860	7.970	7.504	143,748,891
2026-01-07	8.180	8.270	7.970	8.020	7.551	205,288,297
2026-01-06	8.270	8.320	8.130	8.260	7.777	171,393,406
2026-01-05	8.410	8.440	8.060	8.220	7.740	314,656,906
2026-01-02	8.450	8.540	8.380	8.520	8.022	68,414,961
2025-12-31	8.460	8.560	8.340	8.380	7.890	45,989,281
2025-12-30	8.260	8.560	8.260	8.460	7.966	144,469,594
2025-12-29	8.140	8.380	8.130	8.260	7.777	111,022,094
2025-12-24	8.180	8.210	8.080	8.140	7.664	29,269,510
2025-12-23	8.180	8.290	8.110	8.130	7.655	76,884,328
2025-12-22	8.090	8.090	7.970	8.080	7.608	97,885,211
2025-12-19	8.130	8.140	8.020	8.090	7.617	88,798,570
2025-12-18	8.020	8.120	8.010	8.100	7.627	100,722,000
2025-12-17	8.000	8.030	7.900	8.030	7.561	91,150,828
2025-12-16	8.070	8.120	7.920	8.030	7.561	125,489,297
2025-12-15	8.130	8.200	8.060	8.140	7.664	140,907,703
2025-12-12	8.290	8.320	8.150	8.240	7.759	131,861,406
2025-12-11	8.290	8.390	8.210	8.260	7.777	81,302,750
2025-12-10	8.360	8.390	8.190	8.290	7.806	123,873,695
2025-12-09	8.630	8.680	8.370	8.420	7.928	137,813,109
2025-12-08	8.980	8.990	8.640	8.680	8.173	73,804,477
2025-12-05	8.750	8.840	8.730	8.830	8.314	50,932,500
2025-12-04	8.800	8.890	8.760	8.800	8.286	37,044,578
2025-12-03	8.850	8.870	8.750	8.780	8.267	54,427,328
2025-12-02	8.770	9.000	8.770	8.850	8.333	60,119,480
2025-12-01	8.700	8.820	8.690	8.780	8.267	49,177,801
2025-11-28	8.800	8.800	8.640	8.680	8.173	47,994,781
2025-11-27	8.660	8.830	8.660	8.740	8.229	54,126,930
2025-11-26	8.800	8.850	8.640	8.700	8.192	56,441,820
2025-11-25	8.640	8.760	8.560	8.690	8.182	63,497,832
2025-11-24	8.700	8.750	8.460	8.640	8.135	159,571,109
2025-11-21	8.910	8.920	8.660	8.700	8.192	129,848,094
2025-11-20	8.990	9.090	8.940	9.000	8.474	74,368,797
2025-11-19	8.870	9.100	8.800	9.030	8.502	116,177,906
2025-11-18	8.800	8.920	8.770	8.840	8.324	124,057,297
2025-11-17	8.780	8.880	8.680	8.850	8.333	78,312,141
2025-11-14	8.880	8.960	8.750	8.790	8.276	120,266,398
2025-11-13	8.950	8.990	8.850	8.960	8.437	112,368,203
2025-11-12	8.880	9.130	8.840	9.070	8.540	188,987,500
2025-11-11	8.750	8.830	8.630	8.820	8.305	93,458,047
2025-11-10	8.570	8.790	8.560	8.760	8.248	176,416,609
2025-11-07	8.480	8.560	8.440	8.510	8.013	79,002,523
2025-11-06	8.430	8.460	8.340	8.450	7.956	82,753,789
2025-11-05	8.250	8.370	8.200	8.360	7.872	89,432,492
2025-11-04	8.290	8.580	8.270	8.330	7.843	200,963,500
2025-11-03	8.100	8.350	8.060	8.290	7.806	170,112,500
2025-10-31	7.950	8.170	7.950	8.020	7.551	121,559,102
2025-10-30	8.080	8.080	7.900	7.970	7.504	78,616,578
2025-10-28	8.040	8.060	7.960	8.000	7.533	65,847,789
2025-10-27	8.090	8.100	7.960	7.990	7.523	91,313,484

← NewerPage 4 of 5 · 245 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.