PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.180	10.180	9.950	9.995	9.995	80,960,302
2026-10-15	10.340	10.420	9.925	10.080	10.080	86,202,211
2026-10-14	10.140	10.360	10.120	10.340	10.340	73,432,648
2026-10-13	9.855	10.220	9.800	10.220	10.220	131,623,891
2026-10-12	9.830	9.900	9.735	9.855	9.855	47,874,566
2026-10-09	9.895	9.995	9.760	9.830	9.830	55,298,402
2026-10-08	9.505	9.870	9.505	9.830	9.830	72,810,742
2026-10-07	9.655	9.730	9.575	9.585	9.585	17,736,629
2026-10-06	9.740	9.740	9.630	9.670	9.670	31,663,891
2026-10-05	9.605	9.605	9.445	9.565	9.565	24,083,012
2026-10-02	9.500	9.595	9.485	9.515	9.515	31,567,436
2026-09-30	9.570	9.710	9.510	9.665	9.665	77,633,852
2026-09-29	9.755	9.765	9.620	9.710	9.710	119,399,773
2026-09-28	9.495	9.865	9.400	9.700	9.700	102,604,055
2026-09-25	9.505	9.610	9.395	9.410	9.410	26,418,884
2026-09-24	9.355	9.660	9.350	9.615	9.615	71,152,000
2026-09-23	9.480	9.480	9.340	9.350	9.350	63,249,160
2026-09-22	9.440	9.490	9.270	9.430	9.430	94,671,578
2026-09-21	9.520	9.520	9.350	9.510	9.510	70,449,359
2026-09-18	9.535	9.600	9.465	9.490	9.490	90,669,359
2026-09-17	9.690	9.785	9.485	9.560	9.560	73,391,117
2026-09-16	10.030	10.070	9.775	9.790	9.790	62,278,438
2026-09-15	9.920	10.000	9.870	9.975	9.975	60,580,285
2026-09-14	10.000	10.090	9.815	9.920	9.920	54,303,805
2026-09-11	10.160	10.240	9.960	9.980	9.980	99,082,492
2026-09-10	10.120	10.310	10.050	10.090	9.790	102,263,406
2026-09-09	10.350	10.510	10.260	10.430	10.119	73,524,945
2026-09-08	9.910	10.360	9.910	10.350	10.042	82,065,703
2026-09-07	10.170	10.230	9.905	9.960	9.663	66,055,992
2026-09-04	10.020	10.230	10.020	10.160	9.857	82,167,711
2026-09-03	10.080	10.210	9.990	10.020	9.722	44,941,207
2026-09-02	10.270	10.430	9.965	10.100	9.799	59,846,969
2026-09-01	10.170	10.350	10.130	10.200	9.896	63,918,070
2026-08-31	10.260	10.400	10.110	10.170	9.867	116,498,992
2026-08-28	9.880	10.200	9.855	10.190	9.887	66,590,359
2026-08-27	10.010	10.090	9.880	9.970	9.673	33,354,555
2026-08-26	9.900	9.980	9.815	9.920	9.625	82,027,180
2026-08-25	10.180	10.180	10.040	10.060	9.760	43,820,465
2026-08-24	10.130	10.220	9.960	10.140	9.838	68,188,469
2026-08-21	10.110	10.320	10.030	10.130	9.828	79,763,906
2026-08-20	9.965	10.060	9.850	10.030	9.731	58,517,703
2026-08-19	9.800	10.080	9.770	9.965	9.668	109,613,719
2026-08-18	9.595	9.860	9.550	9.805	9.513	103,311,203
2026-08-17	9.535	9.690	9.465	9.565	9.280	44,627,898
2026-08-14	9.350	9.475	9.315	9.455	9.173	53,940,578
2026-08-13	9.490	9.520	9.385	9.400	9.120	68,924,016
2026-08-12	9.630	9.730	9.455	9.510	9.227	80,269,352
2026-08-11	9.740	9.890	9.665	9.735	9.445	94,255,133
2026-08-10	9.510	9.615	9.420	9.565	9.280	57,320,633
2026-08-07	9.480	9.635	9.480	9.505	9.222	81,601,984
2026-08-06	9.400	9.550	9.300	9.415	9.135	114,819,266
2026-08-05	9.460	9.525	9.350	9.490	9.207	134,354,156
2026-08-04	9.800	9.850	9.590	9.645	9.358	108,176,828
2026-08-03	9.890	9.985	9.725	9.810	9.518	81,719,703
2026-07-31	10.150	10.150	9.890	9.940	9.644	77,169,023
2026-07-30	9.990	10.200	9.990	10.150	9.848	89,082,406
2026-07-29	9.790	9.940	9.700	9.930	9.634	70,085,789
2026-07-28	9.800	9.890	9.690	9.840	9.547	102,563,742
2026-07-27	9.900	9.980	9.780	9.850	9.557	104,782,531
2026-07-24	10.140	10.250	10.040	10.210	9.906	77,564,320

Page 1 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.