PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.090 | 8.100 | 7.960 | 7.990 | 7.523 | 91,313,484 |
| 2025-10-24 | 7.980 | 8.080 | 7.940 | 8.000 | 7.533 | 97,228,445 |
| 2025-10-23 | 7.880 | 8.150 | 7.880 | 8.010 | 7.542 | 166,348,406 |
| 2025-10-22 | 7.770 | 7.920 | 7.720 | 7.890 | 7.429 | 123,086,398 |
| 2025-10-21 | 7.700 | 7.890 | 7.700 | 7.800 | 7.344 | 189,744,703 |
| 2025-10-20 | 7.450 | 7.700 | 7.350 | 7.690 | 7.241 | 223,690,094 |
| 2025-10-17 | 7.420 | 7.460 | 7.270 | 7.320 | 6.892 | 86,610,078 |
| 2025-10-16 | 7.250 | 7.440 | 7.210 | 7.430 | 6.996 | 129,011,203 |
| 2025-10-15 | 7.260 | 7.270 | 7.150 | 7.250 | 6.826 | 85,033,188 |
| 2025-10-14 | 7.270 | 7.320 | 7.160 | 7.210 | 6.789 | 88,665,297 |
| 2025-10-13 | 7.100 | 7.330 | 7.100 | 7.300 | 6.874 | 155,769,500 |
| 2025-10-10 | 7.210 | 7.290 | 7.160 | 7.270 | 6.845 | 65,084,070 |
| 2025-10-09 | 7.160 | 7.320 | 7.080 | 7.260 | 6.836 | 121,873,297 |
| 2025-10-08 | 7.150 | 7.170 | 7.050 | 7.150 | 6.732 | 48,899,031 |
| 2025-10-06 | 7.160 | 7.170 | 7.090 | 7.120 | 6.704 | 32,517,980 |
| 2025-10-03 | 7.130 | 7.230 | 7.060 | 7.140 | 6.723 | 56,419,621 |
| 2025-10-02 | 7.100 | 7.270 | 7.060 | 7.200 | 6.779 | 89,369,211 |
| 2025-09-30 | 7.270 | 7.300 | 6.990 | 7.080 | 6.666 | 183,867,500 |
| 2025-09-29 | 7.160 | 7.330 | 7.120 | 7.280 | 6.855 | 151,161,109 |
| 2025-09-26 | 7.080 | 7.180 | 7.060 | 7.110 | 6.695 | 70,103,328 |
| 2025-09-25 | 7.100 | 7.110 | 7.030 | 7.080 | 6.666 | 70,868,555 |
| 2025-09-24 | 7.090 | 7.170 | 7.040 | 7.070 | 6.657 | 58,291,941 |
| 2025-09-23 | 7.120 | 7.120 | 7.040 | 7.070 | 6.657 | 58,946,312 |
| 2025-09-22 | 7.240 | 7.250 | 7.050 | 7.090 | 6.676 | 115,986,602 |
| 2025-09-19 | 7.200 | 7.280 | 7.170 | 7.220 | 6.798 | 77,587,680 |
| 2025-09-18 | 7.340 | 7.360 | 7.200 | 7.260 | 6.836 | 90,646,758 |
| 2025-09-17 | 7.360 | 7.420 | 7.320 | 7.350 | 6.921 | 60,073,398 |
| 2025-09-16 | 7.400 | 7.440 | 7.320 | 7.350 | 6.921 | 54,585,180 |
| 2025-09-15 | 7.400 | 7.430 | 7.340 | 7.410 | 6.977 | 47,911,648 |
| 2025-09-12 | 7.500 | 7.510 | 7.280 | 7.390 | 6.958 | 99,244,070 |
| 2025-09-11 | 7.460 | 7.490 | 7.400 | 7.450 | 7.015 | 50,370,340 |
| 2025-09-10 | 7.420 | 7.510 | 7.370 | 7.450 | 7.015 | 91,680,688 |
| 2025-09-09 | 7.580 | 7.590 | 7.330 | 7.390 | 6.958 | 152,552,703 |
| 2025-09-08 | 7.690 | 7.860 | 7.570 | 7.790 | 7.108 | 141,672,984 |
| 2025-09-05 | 7.620 | 7.720 | 7.620 | 7.690 | 7.017 | 98,928,062 |
| 2025-09-04 | 7.720 | 7.770 | 7.590 | 7.630 | 6.962 | 100,011,508 |
| 2025-09-03 | 7.670 | 7.840 | 7.670 | 7.740 | 7.062 | 155,691,594 |
| 2025-09-02 | 7.610 | 7.790 | 7.610 | 7.670 | 6.998 | 111,238,094 |
| 2025-09-01 | 7.560 | 7.680 | 7.510 | 7.630 | 6.962 | 124,474,797 |
| 2025-08-29 | 7.430 | 7.640 | 7.430 | 7.510 | 6.852 | 162,732,797 |
| 2025-08-28 | 7.400 | 7.460 | 7.340 | 7.380 | 6.734 | 88,365,109 |
| 2025-08-27 | 7.400 | 7.540 | 7.360 | 7.390 | 6.743 | 113,032,203 |
| 2025-08-26 | 7.490 | 7.560 | 7.420 | 7.430 | 6.779 | 95,117,609 |
| 2025-08-25 | 7.580 | 7.620 | 7.460 | 7.480 | 6.825 | 91,738,047 |
| 2025-08-22 | 7.550 | 7.600 | 7.450 | 7.510 | 6.852 | 74,192,727 |
| 2025-08-21 | 7.470 | 7.570 | 7.440 | 7.550 | 6.889 | 85,637,609 |
| 2025-08-20 | 7.390 | 7.460 | 7.360 | 7.450 | 6.798 | 72,913,508 |
| 2025-08-19 | 7.500 | 7.500 | 7.400 | 7.470 | 6.816 | 88,045,195 |
| 2025-08-18 | 7.660 | 7.670 | 7.510 | 7.510 | 6.852 | 89,615,555 |
| 2025-08-15 | 7.700 | 7.770 | 7.650 | 7.680 | 7.008 | 74,776,828 |
| 2025-08-14 | 7.730 | 7.800 | 7.680 | 7.710 | 7.035 | 102,454,000 |
| 2025-08-13 | 7.670 | 7.750 | 7.640 | 7.700 | 7.026 | 80,146,383 |
| 2025-08-12 | 7.510 | 7.690 | 7.510 | 7.670 | 6.998 | 71,905,789 |
| 2025-08-11 | 7.570 | 7.590 | 7.480 | 7.540 | 6.880 | 61,444,848 |
| 2025-08-08 | 7.500 | 7.640 | 7.480 | 7.570 | 6.907 | 62,609,961 |
| 2025-08-07 | 7.540 | 7.620 | 7.470 | 7.570 | 6.907 | 75,210,289 |
| 2025-08-06 | 7.310 | 7.530 | 7.310 | 7.500 | 6.843 | 95,848,672 |
| 2025-08-05 | 7.380 | 7.440 | 7.330 | 7.360 | 6.716 | 86,199,430 |
| 2025-08-04 | 7.340 | 7.380 | 7.200 | 7.380 | 6.734 | 135,779,297 |
| 2025-08-01 | 7.640 | 7.640 | 7.360 | 7.420 | 6.770 | 200,326,797 |
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.