PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6.060 | 6.060 | 5.960 | 6.010 | 5.281 | 74,257,891 |
| 2025-02-04 | 6.050 | 6.110 | 5.930 | 6.050 | 5.316 | 92,515,789 |
| 2025-02-03 | 5.900 | 6.040 | 5.880 | 5.940 | 5.220 | 64,185,820 |
| 2025-01-28 | 6.060 | 6.080 | 5.940 | 5.990 | 5.264 | 36,711,898 |
| 2025-01-27 | 5.940 | 6.070 | 5.910 | 6.060 | 5.325 | 109,608,203 |
| 2025-01-24 | 5.940 | 5.970 | 5.880 | 5.950 | 5.228 | 115,197,398 |
| 2025-01-23 | 5.980 | 6.050 | 5.920 | 5.960 | 5.237 | 80,667,844 |
| 2025-01-22 | 6.050 | 6.070 | 5.960 | 5.980 | 5.255 | 87,597,047 |
| 2025-01-21 | 6.100 | 6.150 | 6.010 | 6.060 | 5.325 | 111,700,000 |
| 2025-01-20 | 6.240 | 6.280 | 6.110 | 6.120 | 5.378 | 145,056,297 |
| 2025-01-17 | 6.290 | 6.320 | 6.210 | 6.230 | 5.474 | 89,576,070 |
| 2025-01-16 | 6.330 | 6.380 | 6.290 | 6.310 | 5.545 | 115,137,102 |
| 2025-01-15 | 6.320 | 6.330 | 6.210 | 6.240 | 5.483 | 98,662,367 |
| 2025-01-14 | 6.260 | 6.320 | 6.220 | 6.290 | 5.527 | 135,843,594 |
| 2025-01-13 | 6.190 | 6.300 | 6.110 | 6.250 | 5.492 | 177,340,406 |
| 2025-01-10 | 6.200 | 6.260 | 6.080 | 6.100 | 5.360 | 96,746,289 |
| 2025-01-09 | 6.230 | 6.250 | 6.130 | 6.140 | 5.395 | 131,783,594 |
| 2025-01-08 | 6.140 | 6.290 | 6.120 | 6.210 | 5.457 | 186,512,500 |
| 2025-01-07 | 6.140 | 6.170 | 6.040 | 6.120 | 5.378 | 141,722,406 |
| 2025-01-06 | 6.170 | 6.250 | 6.080 | 6.160 | 5.413 | 178,737,406 |
| 2025-01-03 | 6.050 | 6.180 | 6.050 | 6.120 | 5.378 | 140,671,812 |
| 2025-01-02 | 6.120 | 6.170 | 5.980 | 6.030 | 5.299 | 151,757,297 |
| 2024-12-31 | 6.050 | 6.170 | 6.050 | 6.110 | 5.369 | 110,760,094 |
| 2024-12-30 | 6.080 | 6.200 | 6.030 | 6.040 | 5.308 | 114,679,508 |
| 2024-12-27 | 6.030 | 6.130 | 5.970 | 6.030 | 5.299 | 105,864,000 |
| 2024-12-24 | 5.900 | 6.090 | 5.890 | 6.030 | 5.299 | 160,318,297 |
| 2024-12-23 | 5.880 | 5.900 | 5.800 | 5.880 | 5.167 | 113,671,797 |
| 2024-12-20 | 5.800 | 5.860 | 5.730 | 5.780 | 5.079 | 162,810,797 |
| 2024-12-19 | 5.800 | 5.880 | 5.770 | 5.800 | 5.097 | 118,337,602 |
| 2024-12-18 | 5.770 | 5.900 | 5.770 | 5.830 | 5.123 | 141,213,203 |
| 2024-12-17 | 5.700 | 5.870 | 5.700 | 5.770 | 5.070 | 145,276,891 |
| 2024-12-16 | 5.650 | 5.760 | 5.610 | 5.760 | 5.061 | 142,626,797 |
| 2024-12-13 | 5.730 | 5.760 | 5.610 | 5.650 | 4.965 | 136,471,594 |
| 2024-12-12 | 5.800 | 5.840 | 5.740 | 5.770 | 5.070 | 131,212,406 |
| 2024-12-11 | 5.790 | 5.890 | 5.760 | 5.780 | 5.079 | 125,026,602 |
| 2024-12-10 | 5.980 | 5.990 | 5.760 | 5.770 | 5.070 | 155,784,703 |
| 2024-12-09 | 5.760 | 5.880 | 5.700 | 5.880 | 5.167 | 130,454,703 |
| 2024-12-06 | 5.760 | 5.840 | 5.760 | 5.790 | 5.088 | 134,583,109 |
| 2024-12-05 | 5.780 | 5.870 | 5.720 | 5.770 | 5.070 | 74,080,555 |
| 2024-12-04 | 5.630 | 5.880 | 5.580 | 5.810 | 5.105 | 222,264,891 |
| 2024-12-03 | 5.470 | 5.630 | 5.450 | 5.630 | 4.947 | 120,110,000 |
| 2024-12-02 | 5.500 | 5.560 | 5.420 | 5.470 | 4.807 | 109,561,000 |
| 2024-11-29 | 5.530 | 5.570 | 5.480 | 5.510 | 4.842 | 60,524,367 |
| 2024-11-28 | 5.580 | 5.580 | 5.510 | 5.540 | 4.868 | 57,820,340 |
| 2024-11-27 | 5.530 | 5.590 | 5.480 | 5.580 | 4.903 | 90,444,961 |
| 2024-11-26 | 5.480 | 5.580 | 5.450 | 5.550 | 4.877 | 105,565,695 |
| 2024-11-25 | 5.590 | 5.660 | 5.530 | 5.540 | 4.868 | 126,706,898 |
| 2024-11-22 | 5.610 | 5.690 | 5.520 | 5.550 | 4.877 | 90,151,586 |
| 2024-11-21 | 5.600 | 5.680 | 5.600 | 5.610 | 4.930 | 72,231,352 |
| 2024-11-20 | 5.610 | 5.670 | 5.610 | 5.660 | 4.974 | 59,673,328 |
| 2024-11-19 | 5.660 | 5.690 | 5.600 | 5.640 | 4.956 | 97,077,742 |
| 2024-11-18 | 5.470 | 5.660 | 5.470 | 5.590 | 4.912 | 112,153,797 |
| 2024-11-15 | 5.460 | 5.540 | 5.460 | 5.470 | 4.807 | 90,249,039 |
| 2024-11-14 | 5.490 | 5.570 | 5.440 | 5.460 | 4.798 | 121,929,906 |
| 2024-11-13 | 5.480 | 5.580 | 5.470 | 5.550 | 4.877 | 115,091,000 |
| 2024-11-12 | 5.600 | 5.680 | 5.460 | 5.530 | 4.859 | 152,201,297 |
| 2024-11-11 | 5.580 | 5.670 | 5.540 | 5.660 | 4.974 | 156,002,094 |
| 2024-11-08 | 5.790 | 5.860 | 5.720 | 5.720 | 5.026 | 161,797,906 |
| 2024-11-07 | 5.800 | 5.840 | 5.710 | 5.820 | 5.114 | 160,346,500 |
| 2024-11-06 | 5.900 | 5.970 | 5.780 | 5.790 | 5.088 | 211,135,016 |
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.