PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	7.750	7.820	7.640	7.670	6.998	120,441,297
2025-07-30	7.550	7.900	7.530	7.820	7.135	319,980,594
2025-07-29	7.330	7.540	7.310	7.530	6.871	175,730,500
2025-07-28	7.440	7.440	7.270	7.330	6.688	106,782,602
2025-07-25	7.420	7.580	7.390	7.450	6.798	76,204,992
2025-07-24	7.450	7.520	7.420	7.460	6.807	80,617,406
2025-07-23	7.450	7.540	7.440	7.470	6.816	76,834,562
2025-07-22	7.470	7.520	7.390	7.450	6.798	121,011,797
2025-07-21	7.250	7.520	7.230	7.470	6.816	226,057,406
2025-07-18	7.180	7.230	7.130	7.210	6.579	71,564,828
2025-07-17	7.140	7.150	7.050	7.110	6.487	97,569,516
2025-07-16	7.160	7.220	7.150	7.160	6.533	62,428,199
2025-07-15	7.180	7.210	7.090	7.180	6.551	78,325,961
2025-07-14	7.070	7.190	7.070	7.160	6.533	103,745,695
2025-07-11	7.010	7.150	7.010	7.050	6.433	110,391,102
2025-07-10	6.930	7.030	6.930	7.010	6.396	81,286,633
2025-07-09	6.840	6.980	6.800	6.910	6.305	91,131,555
2025-07-08	6.840	6.880	6.790	6.850	6.250	52,597,566
2025-07-07	6.810	6.820	6.710	6.810	6.214	48,554,859
2025-07-04	6.780	6.850	6.770	6.810	6.214	45,845,320
2025-07-03	6.830	6.870	6.770	6.830	6.232	44,785,961
2025-07-02	6.750	6.830	6.750	6.800	6.205	68,368,594
2025-06-30	6.820	6.820	6.690	6.750	6.159	76,028,328
2025-06-27	6.790	6.840	6.740	6.810	6.214	128,608,094
2025-06-26	6.680	6.810	6.680	6.780	6.186	99,075,930
2025-06-25	6.720	6.750	6.620	6.690	6.104	105,146,492
2025-06-24	6.600	6.700	6.500	6.690	6.104	178,410,203
2025-06-23	6.820	6.890	6.670	6.710	6.123	168,088,609
2025-06-20	6.800	6.800	6.670	6.710	6.123	183,356,188
2025-06-19	6.940	6.940	6.670	6.800	6.205	232,269,297
2025-06-18	7.070	7.160	6.910	6.950	6.341	185,729,594
2025-06-17	7.140	7.140	6.970	7.050	6.433	209,214,891
2025-06-16	7.490	7.500	7.330	7.380	6.485	237,006,797
2025-06-13	7.440	7.540	7.280	7.400	6.503	275,421,188
2025-06-12	7.230	7.340	7.150	7.270	6.388	210,769,406
2025-06-11	7.070	7.220	7.060	7.160	6.292	181,468,297
2025-06-10	6.950	7.090	6.950	7.070	6.213	194,413,906
2025-06-09	6.920	6.960	6.860	6.940	6.098	143,847,594
2025-06-06	6.800	6.900	6.790	6.840	6.011	153,698,094
2025-06-05	6.780	6.830	6.710	6.820	5.993	137,049,500
2025-06-04	6.700	6.780	6.700	6.780	5.958	142,336,891
2025-06-03	6.570	6.720	6.560	6.700	5.887	159,875,016
2025-06-02	6.550	6.580	6.360	6.510	5.721	74,245,375
2025-05-30	6.580	6.640	6.540	6.590	5.791	316,652,094
2025-05-29	6.610	6.700	6.610	6.640	5.835	159,656,406
2025-05-28	6.510	6.630	6.500	6.590	5.791	193,222,891
2025-05-27	6.590	6.590	6.470	6.530	5.738	151,074,891
2025-05-26	6.460	6.620	6.440	6.500	5.712	173,995,500
2025-05-23	6.440	6.490	6.360	6.480	5.694	123,434,000
2025-05-22	6.400	6.520	6.390	6.410	5.633	204,230,500
2025-05-21	6.350	6.480	6.310	6.450	5.668	201,400,297
2025-05-20	6.230	6.350	6.220	6.340	5.571	103,093,906
2025-05-19	6.170	6.250	6.110	6.230	5.474	134,776,891
2025-05-16	6.280	6.280	6.170	6.190	5.439	126,312,602
2025-05-15	6.300	6.360	6.250	6.260	5.501	117,740,398
2025-05-14	6.260	6.380	6.240	6.340	5.571	137,616,188
2025-05-13	6.190	6.280	6.180	6.220	5.466	115,953,797
2025-05-12	6.210	6.250	6.140	6.230	5.474	151,275,391
2025-05-09	6.040	6.120	6.040	6.110	5.369	78,461,969
2025-05-08	6.010	6.090	6.000	6.000	5.272	97,002,977

← NewerPage 6 of 21 · 1,229 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.