Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrochina Ltd (OP: PCCYF )

0.9170 +0.0060 (+0.66%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.5400 0.5400 0.5050 0.5050 8,530 -0.01(-1.41%)
Jan 30, 2023 0.5300 0.5500 0.5116 0.5122 48,781 -0.01(-2.44%)
Jan 27, 2023 0.5293 0.5350 0.5208 0.5250 240,839 -0.01(-1.11%)
Jan 26, 2023 0.5000 0.5425 0.4950 0.5309 1,961,472 +0.02(+3.23%)
Jan 25, 2023 0.5156 0.5393 0.5125 0.5143 131,870 -0.01(-1.10%)
Jan 24, 2023 0.5200 0.5200 0.4751 0.5200 14,127 +0.01(+1.94%)
Jan 23, 2023 0.5100 0.5413 0.5100 0.5101 528,128 -0.01(-1.90%)
Jan 20, 2023 0.5100 0.5300 0.4940 0.5200 634,436 +0.02(+4.00%)
Jan 19, 2023 0.5045 0.5045 0.4900 0.5000 289,950 +0.01(+2.04%)
Jan 18, 2023 0.5000 0.5100 0.4826 0.4900 169,072 +0.00(+0.84%)
Jan 17, 2023 0.4915 0.4915 0.4735 0.4859 86,711 -0.01(-1.14%)
Jan 13, 2023 0.4700 0.4915 0.4700 0.4915 139,721 +0.02(+4.46%)
Jan 12, 2023 0.4700 0.4800 0.4600 0.4705 388,900 +0.00(+0.11%)
Jan 11, 2023 0.4490 0.4700 0.4481 0.4700 81,849 +0.02(+3.98%)
Jan 10, 2023 0.4604 0.4650 0.4510 0.4520 138,029 -0.01(-2.80%)
Jan 09, 2023 0.4600 0.4800 0.4510 0.4650 575,527 +0.00(+1.06%)
Jan 06, 2023 0.4600 0.4651 0.4590 0.4601 305,079 +0.00(+0.24%)
Jan 05, 2023 0.4595 0.4595 0.4564 0.4590 56,700 +0.01(+1.89%)
Jan 04, 2023 0.4500 0.4699 0.4500 0.4505 157,001 +0.01(+1.92%)
Jan 03, 2023 0.4410 0.4695 0.4300 0.4420 254,349 -0.00(-0.79%)
Dec 30, 2022 0.4400 0.4455 0.4295 0.4455 295,311 +0.00(+0.75%)
Dec 29, 2022 0.4519 0.4561 0.4338 0.4422 138,900 -0.03(-5.63%)
Dec 28, 2022 0.4368 0.4686 0.4367 0.4686 259,033 +0.03(+5.95%)
Dec 27, 2022 0.4300 0.4500 0.4300 0.4423 92,501 -0.00(-0.09%)
Dec 23, 2022 0.4379 0.4500 0.4366 0.4427 425,160 +0.01(+2.48%)
Dec 22, 2022 0.4265 0.4400 0.4265 0.4320 235,100 +0.00(+0.47%)
Dec 21, 2022 0.4400 0.4400 0.4200 0.4300 111,666 -0.00(-0.88%)
Dec 20, 2022 0.4338 0.4338 0.4338 0.4338 14,900 -0.01(-1.41%)
Dec 19, 2022 0.4354 0.4500 0.4300 0.4400 101,160 +0.00(+0.00%)
Dec 16, 2022 0.4550 0.4550 0.4400 0.4400 75,393 +0.01(+2.33%)
Dec 15, 2022 0.4527 0.4570 0.4300 0.4300 593,855 -0.00(-0.46%)
Dec 14, 2022 0.4490 0.4570 0.4320 0.4320 177,812 -0.02(-5.05%)
Dec 13, 2022 0.4500 0.4550 0.4393 0.4550 319,890 +0.01(+1.11%)
Dec 12, 2022 0.4400 0.4500 0.4285 0.4500 714,190 +0.01(+2.27%)
Dec 09, 2022 0.4400 0.4400 0.4400 0.4400 44,000 +0.01(+1.73%)
Dec 08, 2022 0.4282 0.4325 0.4282 0.4325 91,090 -0.02(-4.82%)
Dec 07, 2022 0.4369 0.4544 0.4369 0.4544 35,134 +0.01(+1.81%)
Dec 06, 2022 0.4459 0.4463 0.4419 0.4463 9,000 -0.01(-2.13%)
Dec 05, 2022 0.4453 0.4565 0.4453 0.4560 230,500 +0.00(+0.44%)
Dec 02, 2022 0.4500 0.4580 0.4500 0.4540 594,000 +0.01(+1.59%)
Dec 01, 2022 0.4554 0.4650 0.4375 0.4469 135,404 -0.01(-2.85%)
Nov 30, 2022 0.4500 0.4600 0.4428 0.4600 109,112 +0.02(+5.19%)
Nov 29, 2022 0.4425 0.4425 0.4296 0.4373 84,900 +0.02(+4.37%)
Nov 28, 2022 0.4400 0.4400 0.4190 0.4190 171,106 -0.03(-5.82%)
Nov 25, 2022 0.4300 0.4449 0.4300 0.4449 22,100 +0.01(+3.47%)
Nov 23, 2022 0.4342 0.4350 0.4300 0.4300 83,463 +0.01(+2.38%)
Nov 22, 2022 0.4250 0.4307 0.4091 0.4200 177,800 -0.01(-1.96%)
Nov 21, 2022 0.4073 0.4284 0.4000 0.4284 204,003 +0.00(+0.80%)
Nov 18, 2022 0.4322 0.4322 0.4002 0.4250 460,146 -0.02(-5.24%)
Nov 17, 2022 0.4150 0.4485 0.4109 0.4485 45,698 +0.02(+4.42%)
Nov 16, 2022 0.4300 0.4300 0.4275 0.4295 75,138 +0.00(+0.00%)
Nov 15, 2022 0.4237 0.4396 0.4237 0.4295 221,950 +0.01(+1.23%)
Nov 14, 2022 0.4485 0.4485 0.4201 0.4243 54,169 +0.01(+3.19%)
Nov 11, 2022 0.4190 0.4200 0.4112 0.4112 74,814 +0.01(+1.53%)
Nov 10, 2022 0.4213 0.4255 0.4050 0.4050 615,168 -0.00(-0.66%)
Nov 09, 2022 0.4119 0.4124 0.4038 0.4077 101,030 -0.03(-7.84%)
Nov 08, 2022 0.4156 0.4424 0.4112 0.4424 126,900 +0.03(+7.88%)
Nov 07, 2022 0.4100 0.4200 0.4100 0.4101 333,520 +0.01(+2.52%)
Nov 04, 2022 0.4050 0.4050 0.3999 0.4000 51,050 +0.02(+5.26%)
Nov 03, 2022 0.3917 0.3917 0.3785 0.3800 74,400 -0.02(-4.83%)
Nov 02, 2022 0.3862 0.3993 0.3731 0.3993 50,276 +0.02(+6.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.