PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.890 | 5.980 | 5.840 | 5.980 | 5.255 | 75,958,391 |
| 2024-11-04 | 5.950 | 5.950 | 5.820 | 5.890 | 5.176 | 79,008,656 |
| 2024-11-01 | 5.900 | 5.970 | 5.860 | 5.900 | 5.185 | 124,167,297 |
| 2024-10-31 | 5.850 | 5.900 | 5.820 | 5.840 | 5.132 | 101,349,906 |
| 2024-10-30 | 5.860 | 5.950 | 5.750 | 5.790 | 5.088 | 149,832,188 |
| 2024-10-29 | 5.860 | 5.930 | 5.750 | 5.810 | 5.105 | 245,809,297 |
| 2024-10-28 | 5.970 | 5.980 | 5.820 | 5.940 | 5.220 | 228,508,406 |
| 2024-10-25 | 6.010 | 6.080 | 6.010 | 6.030 | 5.299 | 95,490,125 |
| 2024-10-24 | 6.010 | 6.110 | 5.990 | 6.060 | 5.325 | 115,728,703 |
| 2024-10-23 | 6.040 | 6.110 | 5.980 | 6.080 | 5.343 | 124,482,797 |
| 2024-10-22 | 5.990 | 6.090 | 5.990 | 6.040 | 5.308 | 101,542,398 |
| 2024-10-21 | 6.020 | 6.160 | 5.980 | 6.000 | 5.272 | 117,839,797 |
| 2024-10-18 | 6.060 | 6.120 | 5.980 | 6.100 | 5.360 | 151,731,391 |
| 2024-10-17 | 6.120 | 6.250 | 5.960 | 5.990 | 5.264 | 209,931,203 |
| 2024-10-16 | 6.140 | 6.210 | 6.020 | 6.110 | 5.369 | 328,735,188 |
| 2024-10-15 | 6.270 | 6.340 | 6.160 | 6.210 | 5.457 | 209,967,203 |
| 2024-10-14 | 6.390 | 6.560 | 6.320 | 6.410 | 5.633 | 224,377,703 |
| 2024-10-10 | 6.200 | 6.490 | 6.200 | 6.400 | 5.624 | 263,009,188 |
| 2024-10-09 | 6.260 | 6.320 | 6.020 | 6.160 | 5.413 | 313,037,594 |
| 2024-10-08 | 7.060 | 7.060 | 6.350 | 6.360 | 5.589 | 575,782,062 |
| 2024-10-07 | 6.940 | 7.070 | 6.780 | 6.880 | 6.046 | 259,308,188 |
| 2024-10-04 | 6.760 | 6.840 | 6.620 | 6.760 | 5.940 | 306,664,719 |
| 2024-10-03 | 6.690 | 6.700 | 6.450 | 6.550 | 5.756 | 254,641,500 |
| 2024-10-02 | 6.570 | 6.710 | 6.280 | 6.650 | 5.844 | 462,278,344 |
| 2024-09-30 | 6.440 | 6.520 | 6.220 | 6.340 | 5.571 | 329,163,406 |
| 2024-09-27 | 6.170 | 6.470 | 6.070 | 6.300 | 5.536 | 530,291,188 |
| 2024-09-26 | 6.400 | 6.480 | 6.060 | 6.240 | 5.483 | 474,773,906 |
| 2024-09-25 | 6.450 | 6.550 | 6.350 | 6.370 | 5.598 | 295,243,188 |
| 2024-09-24 | 6.050 | 6.260 | 6.050 | 6.220 | 5.466 | 266,011,281 |
| 2024-09-23 | 5.830 | 6.030 | 5.820 | 5.950 | 5.228 | 135,267,703 |
| 2024-09-20 | 5.800 | 6.010 | 5.790 | 5.860 | 5.149 | 169,582,297 |
| 2024-09-19 | 5.730 | 5.750 | 5.620 | 5.750 | 5.053 | 166,640,609 |
| 2024-09-17 | 5.660 | 5.780 | 5.650 | 5.750 | 5.053 | 95,588,867 |
| 2024-09-16 | 5.600 | 5.640 | 5.510 | 5.640 | 4.956 | 58,447,406 |
| 2024-09-13 | 5.670 | 5.750 | 5.600 | 5.640 | 4.956 | 127,372,703 |
| 2024-09-12 | 5.600 | 5.650 | 5.460 | 5.600 | 4.921 | 155,499,016 |
| 2024-09-11 | 5.500 | 5.620 | 5.340 | 5.610 | 4.930 | 283,571,719 |
| 2024-09-10 | 5.900 | 5.990 | 5.830 | 5.930 | 5.000 | 164,546,297 |
| 2024-09-09 | 6.270 | 6.270 | 5.900 | 5.930 | 5.000 | 392,702,594 |
| 2024-09-05 | 6.510 | 6.570 | 6.210 | 6.320 | 5.328 | 238,614,297 |
| 2024-09-04 | 6.750 | 6.750 | 6.430 | 6.510 | 5.489 | 216,768,891 |
| 2024-09-03 | 7.030 | 7.050 | 6.880 | 6.930 | 5.843 | 65,308,680 |
| 2024-09-02 | 6.990 | 7.090 | 6.880 | 7.030 | 5.927 | 85,770,000 |
| 2024-08-30 | 7.030 | 7.140 | 7.020 | 7.070 | 5.961 | 121,824,898 |
| 2024-08-29 | 6.990 | 7.070 | 6.950 | 7.040 | 5.936 | 130,983,398 |
| 2024-08-28 | 7.100 | 7.200 | 7.070 | 7.100 | 5.986 | 77,012,039 |
| 2024-08-27 | 6.930 | 7.230 | 6.930 | 7.150 | 6.028 | 209,696,500 |
| 2024-08-26 | 6.840 | 6.950 | 6.820 | 6.870 | 5.792 | 90,880,602 |
| 2024-08-23 | 6.760 | 6.840 | 6.710 | 6.760 | 5.699 | 68,354,547 |
| 2024-08-22 | 6.770 | 6.820 | 6.630 | 6.790 | 5.725 | 74,741,586 |
| 2024-08-21 | 6.710 | 6.750 | 6.650 | 6.740 | 5.683 | 43,558,078 |
| 2024-08-20 | 6.880 | 6.900 | 6.650 | 6.740 | 5.683 | 114,401,797 |
| 2024-08-19 | 6.890 | 6.980 | 6.820 | 6.900 | 5.818 | 89,917,359 |
| 2024-08-16 | 6.810 | 6.940 | 6.810 | 6.880 | 5.801 | 87,814,289 |
| 2024-08-15 | 6.670 | 6.810 | 6.650 | 6.750 | 5.691 | 50,545,609 |
| 2024-08-14 | 6.700 | 6.730 | 6.640 | 6.720 | 5.666 | 39,290,809 |
| 2024-08-13 | 6.750 | 6.850 | 6.660 | 6.730 | 5.674 | 63,991,980 |
| 2024-08-12 | 6.690 | 6.740 | 6.600 | 6.670 | 5.624 | 59,061,781 |
| 2024-08-09 | 6.600 | 6.780 | 6.590 | 6.670 | 5.624 | 81,881,562 |
| 2024-08-08 | 6.640 | 6.660 | 6.480 | 6.530 | 5.506 | 80,053,250 |
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.