PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.020 | 6.070 | 5.960 | 6.040 | 5.308 | 107,528,797 |
| 2025-05-06 | 5.870 | 5.930 | 5.790 | 5.910 | 5.193 | 130,245,203 |
| 2025-05-02 | 5.950 | 5.960 | 5.880 | 5.940 | 5.220 | 45,908,660 |
| 2025-04-30 | 5.850 | 6.000 | 5.840 | 5.940 | 5.220 | 163,755,812 |
| 2025-04-29 | 5.830 | 5.850 | 5.790 | 5.800 | 5.097 | 87,842,398 |
| 2025-04-28 | 5.810 | 5.850 | 5.770 | 5.830 | 5.123 | 72,349,539 |
| 2025-04-25 | 5.820 | 5.830 | 5.770 | 5.780 | 5.079 | 84,814,086 |
| 2025-04-24 | 5.810 | 5.840 | 5.750 | 5.770 | 5.070 | 84,322,562 |
| 2025-04-23 | 5.860 | 5.900 | 5.790 | 5.820 | 5.114 | 125,157,695 |
| 2025-04-22 | 5.660 | 5.790 | 5.640 | 5.770 | 5.070 | 122,294,492 |
| 2025-04-17 | 5.660 | 5.770 | 5.620 | 5.670 | 4.982 | 155,393,297 |
| 2025-04-16 | 5.570 | 5.620 | 5.540 | 5.590 | 4.912 | 151,533,406 |
| 2025-04-15 | 5.550 | 5.630 | 5.520 | 5.580 | 4.903 | 179,810,000 |
| 2025-04-14 | 5.350 | 5.560 | 5.330 | 5.510 | 4.842 | 396,839,531 |
| 2025-04-11 | 5.200 | 5.300 | 5.100 | 5.280 | 4.640 | 344,810,500 |
| 2025-04-10 | 5.370 | 5.410 | 5.230 | 5.240 | 4.605 | 350,832,062 |
| 2025-04-09 | 5.280 | 5.330 | 5.070 | 5.200 | 4.569 | 461,769,219 |
| 2025-04-08 | 5.300 | 5.500 | 5.300 | 5.470 | 4.807 | 346,718,094 |
| 2025-04-07 | 5.500 | 5.720 | 5.320 | 5.320 | 4.675 | 709,630,000 |
| 2025-04-03 | 6.250 | 6.370 | 6.170 | 6.300 | 5.536 | 149,073,500 |
| 2025-04-02 | 6.500 | 6.500 | 6.370 | 6.370 | 5.598 | 153,152,500 |
| 2025-04-01 | 6.350 | 6.530 | 6.350 | 6.420 | 5.641 | 194,099,109 |
| 2025-03-31 | 6.180 | 6.420 | 6.170 | 6.290 | 5.527 | 222,766,297 |
| 2025-03-28 | 6.320 | 6.320 | 6.110 | 6.160 | 5.413 | 137,557,594 |
| 2025-03-27 | 6.060 | 6.320 | 6.060 | 6.290 | 5.527 | 265,111,812 |
| 2025-03-26 | 6.100 | 6.100 | 6.030 | 6.070 | 5.334 | 124,868,094 |
| 2025-03-25 | 6.040 | 6.110 | 6.010 | 6.060 | 5.325 | 133,049,109 |
| 2025-03-24 | 6.120 | 6.120 | 6.020 | 6.070 | 5.334 | 113,881,906 |
| 2025-03-21 | 6.080 | 6.150 | 6.050 | 6.050 | 5.316 | 138,710,594 |
| 2025-03-20 | 6.040 | 6.130 | 6.040 | 6.060 | 5.325 | 106,887,797 |
| 2025-03-19 | 6.090 | 6.100 | 6.020 | 6.050 | 5.316 | 93,490,758 |
| 2025-03-18 | 6.030 | 6.120 | 6.000 | 6.100 | 5.360 | 120,066,898 |
| 2025-03-17 | 5.920 | 6.060 | 5.920 | 6.020 | 5.290 | 123,957,203 |
| 2025-03-14 | 5.950 | 5.960 | 5.880 | 5.920 | 5.202 | 93,145,367 |
| 2025-03-13 | 5.860 | 5.950 | 5.830 | 5.910 | 5.193 | 106,160,898 |
| 2025-03-12 | 5.830 | 5.920 | 5.810 | 5.860 | 5.149 | 99,153,992 |
| 2025-03-11 | 5.820 | 5.870 | 5.770 | 5.860 | 5.149 | 88,342,992 |
| 2025-03-10 | 5.810 | 5.910 | 5.780 | 5.850 | 5.141 | 134,208,594 |
| 2025-03-07 | 5.710 | 5.850 | 5.710 | 5.800 | 5.097 | 150,553,203 |
| 2025-03-06 | 5.760 | 5.770 | 5.680 | 5.750 | 5.053 | 125,783,000 |
| 2025-03-05 | 5.700 | 5.780 | 5.690 | 5.760 | 5.061 | 94,556,359 |
| 2025-03-04 | 5.780 | 5.780 | 5.660 | 5.690 | 5.000 | 155,072,609 |
| 2025-03-03 | 5.800 | 5.880 | 5.800 | 5.820 | 5.114 | 84,042,406 |
| 2025-02-28 | 5.820 | 5.910 | 5.770 | 5.790 | 5.088 | 169,291,297 |
| 2025-02-27 | 5.800 | 5.880 | 5.760 | 5.840 | 5.132 | 124,290,492 |
| 2025-02-26 | 5.910 | 5.950 | 5.830 | 5.890 | 5.176 | 140,680,188 |
| 2025-02-25 | 6.000 | 6.030 | 5.880 | 5.920 | 5.202 | 133,911,000 |
| 2025-02-24 | 5.980 | 6.030 | 5.930 | 5.980 | 5.255 | 134,023,000 |
| 2025-02-21 | 6.090 | 6.130 | 5.990 | 6.030 | 5.299 | 151,154,797 |
| 2025-02-20 | 6.000 | 6.100 | 5.970 | 6.060 | 5.325 | 100,550,602 |
| 2025-02-19 | 6.020 | 6.020 | 5.950 | 6.010 | 5.281 | 80,813,398 |
| 2025-02-18 | 6.010 | 6.040 | 5.950 | 6.010 | 5.281 | 133,975,594 |
| 2025-02-17 | 5.970 | 6.020 | 5.900 | 6.010 | 5.281 | 208,454,203 |
| 2025-02-14 | 6.100 | 6.140 | 6.010 | 6.060 | 5.325 | 158,112,703 |
| 2025-02-13 | 6.180 | 6.190 | 6.060 | 6.060 | 5.325 | 145,155,906 |
| 2025-02-12 | 6.150 | 6.220 | 6.140 | 6.200 | 5.448 | 96,053,312 |
| 2025-02-11 | 6.070 | 6.140 | 6.010 | 6.120 | 5.378 | 89,689,320 |
| 2025-02-10 | 6.050 | 6.090 | 6.010 | 6.040 | 5.308 | 75,703,852 |
| 2025-02-07 | 6.060 | 6.080 | 5.960 | 6.030 | 5.299 | 94,378,711 |
| 2025-02-06 | 6.020 | 6.090 | 6.010 | 6.080 | 5.343 | 71,029,531 |
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.