PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-23	10.010	10.220	9.990	10.110	9.809	78,478,766
2026-07-22	9.570	10.070	9.570	10.050	9.751	60,950,293
2026-07-21	9.900	9.990	9.670	9.820	9.528	86,123,906
2026-07-20	9.750	10.120	9.720	9.990	9.693	104,488,539
2026-07-17	9.500	9.590	9.350	9.590	9.304	121,800,562
2026-07-16	9.680	9.690	9.440	9.470	9.188	46,953,383
2026-07-15	9.540	9.590	9.430	9.540	9.256	54,779,336
2026-07-14	9.580	9.670	9.400	9.570	9.285	125,027,406
2026-07-13	9.130	9.290	9.090	9.250	8.975	79,492,961
2026-07-10	9.140	9.160	8.780	9.030	8.761	74,765,062
2026-07-09	9.240	9.290	9.020	9.040	8.771	86,021,195
2026-07-08	9.100	9.320	9.070	9.120	8.848	128,790,250
2026-07-07	8.790	8.940	8.700	8.940	8.674	84,938,812
2026-07-06	8.500	9.010	8.500	8.910	8.645	56,420,777
2026-07-03	8.700	8.860	8.700	8.820	8.557	62,765,898
2026-07-02	8.440	8.800	8.390	8.750	8.489	123,878,672
2026-06-30	8.790	8.790	8.320	8.480	8.228	157,267,109
2026-06-29	8.900	8.930	8.680	8.790	8.528	82,509,398
2026-06-26	8.810	8.850	8.630	8.780	8.519	120,493,242
2026-06-25	8.900	8.950	8.580	8.730	8.470	125,189,414
2026-06-24	9.050	9.050	8.880	8.950	8.684	64,851,703
2026-06-23	9.140	9.240	8.810	8.940	8.674	103,375,648
2026-06-22	9.180	9.280	9.020	9.160	8.887	96,588,633
2026-06-18	9.420	9.460	9.090	9.180	8.907	143,266,406
2026-06-17	9.700	9.820	9.680	9.730	9.162	79,408,625
2026-06-16	9.870	10.000	9.680	9.790	9.218	128,583,297
2026-06-15	10.080	10.240	9.850	9.990	9.406	174,371,203
2026-06-12	10.090	10.350	10.040	10.350	9.745	63,193,727
2026-06-11	10.330	10.420	10.030	10.210	9.614	71,493,758
2026-06-10	10.150	10.170	9.900	10.150	9.557	128,574,000
2026-06-09	10.640	10.640	10.180	10.200	9.604	118,256,297
2026-06-08	10.470	10.690	10.420	10.690	10.065	107,140,336
2026-06-05	10.550	10.650	10.450	10.550	9.934	99,535,055
2026-06-04	10.690	10.820	10.520	10.550	9.934	87,957,953
2026-06-03	10.770	10.820	10.340	10.690	10.065	141,931,016
2026-06-02	10.910	11.270	10.660	10.750	10.122	104,192,000
2026-06-01	10.790	11.120	10.790	10.910	10.273	106,200,305
2026-05-29	10.740	10.910	10.600	10.890	10.254	171,841,203
2026-05-28	10.670	10.830	10.570	10.780	10.150	189,148,797
2026-05-27	10.800	10.900	10.540	10.700	10.075	141,045,203
2026-05-26	10.600	10.950	10.460	10.910	10.273	186,882,000
2026-05-22	11.190	11.190	10.810	10.830	10.197	88,886,227
2026-05-21	11.100	11.300	10.840	10.940	10.301	183,505,594
2026-05-20	11.100	11.370	10.960	11.200	10.546	113,695,797
2026-05-19	10.990	11.210	10.860	11.120	10.470	100,664,602
2026-05-18	11.050	11.260	10.930	10.990	10.348	88,812,391
2026-05-15	10.890	11.030	10.820	10.890	10.254	85,439,078
2026-05-14	11.240	11.240	10.780	10.920	10.282	90,059,188
2026-05-13	11.060	11.260	11.010	11.060	10.414	81,505,445
2026-05-12	10.800	11.160	10.700	11.060	10.414	147,036,094
2026-05-11	10.690	10.760	10.570	10.640	10.018	87,493,266
2026-05-08	10.680	10.760	10.470	10.590	9.971	122,436,797
2026-05-07	11.270	11.330	10.620	10.690	10.065	307,153,406
2026-05-06	11.680	11.710	11.400	11.680	10.998	172,231,703
2026-05-05	11.730	11.840	11.590	11.680	10.998	52,172,281
2026-05-04	12.120	12.160	11.650	11.700	11.016	87,673,719

← NewerPage 2 of 5 · 247 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.