Skip to main content

Petrochina Ltd (OP: PCCYF )

0.8300 -0.0039 (-0.47%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7400 0.7400 0.7226 0.7400 107,541 -0.01(-1.14%)
Sep 28, 2023 0.7420 0.7550 0.7400 0.7485 244,370 +0.01(+1.52%)
Sep 27, 2023 0.7400 0.7400 0.7345 0.7373 91,450 +0.00(+0.31%)
Sep 26, 2023 0.7300 0.7400 0.7300 0.7350 20,701 +0.01(+0.68%)
Sep 25, 2023 0.7300 0.7400 0.7300 0.7300 11,402 -0.01(-1.35%)
Sep 22, 2023 0.7200 0.7450 0.7200 0.7400 148,112 +0.01(+1.86%)
Sep 21, 2023 0.7275 0.7500 0.7100 0.7265 128,762 -0.02(-2.48%)
Sep 20, 2023 0.7250 0.7500 0.7100 0.7450 317,083 +0.02(+3.19%)
Sep 19, 2023 0.7300 0.7320 0.7140 0.7220 28,100 -0.00(-0.07%)
Sep 18, 2023 0.7400 0.7500 0.7225 0.7225 60,639 -0.01(-0.70%)
Sep 15, 2023 0.7100 0.7301 0.7100 0.7276 280,568 +0.01(+1.06%)
Sep 14, 2023 0.7100 0.7200 0.7100 0.7200 211,000 +0.03(+5.11%)
Sep 13, 2023 0.6571 0.7200 0.6571 0.6850 22,500 -0.03(-4.86%)
Sep 12, 2023 0.7050 0.7300 0.6700 0.7200 34,920 -0.05(-5.88%)
Sep 11, 2023 0.7600 0.7700 0.7560 0.7650 198,400 +0.01(+1.93%)
Sep 08, 2023 0.7550 0.7600 0.7499 0.7505 62,600 +0.00(+0.07%)
Sep 07, 2023 0.7450 0.7600 0.7438 0.7500 145,700 +0.01(+0.67%)
Sep 06, 2023 0.7400 0.7450 0.7269 0.7450 42,905 +0.01(+0.68%)
Sep 05, 2023 0.7200 0.7600 0.7200 0.7400 84,900 +0.02(+2.24%)
Sep 01, 2023 0.7200 0.7288 0.7200 0.7238 55,352 +0.00(+0.53%)
Aug 31, 2023 0.7175 0.7200 0.7150 0.7200 159,839 +0.00(+0.28%)
Aug 30, 2023 0.7000 0.7180 0.7000 0.7180 498,500 +0.01(+0.70%)
Aug 29, 2023 0.7150 0.7210 0.7050 0.7130 218,225 -0.00(-0.28%)
Aug 28, 2023 0.7100 0.7151 0.7000 0.7150 134,551 +0.01(+1.42%)
Aug 25, 2023 0.7100 0.7100 0.7050 0.7050 268,839 +0.00(+0.00%)
Aug 24, 2023 0.7050 0.7050 0.7050 0.7050 21,341 -0.01(-0.70%)
Aug 23, 2023 0.6800 0.7100 0.6800 0.7100 502,491 +0.02(+3.08%)
Aug 22, 2023 0.6994 0.7000 0.6888 0.6888 60,720 -0.01(-1.60%)
Aug 21, 2023 0.7000 0.7077 0.6900 0.7000 123,500 -0.03(-4.11%)
Aug 18, 2023 0.6930 0.7300 0.6930 0.7300 51,220 +0.01(+1.53%)
Aug 17, 2023 0.7035 0.7190 0.7035 0.7190 22,739 +0.02(+2.20%)
Aug 16, 2023 0.7500 0.7500 0.7028 0.7035 252,854 -0.02(-2.70%)
Aug 15, 2023 0.7270 0.7375 0.7230 0.7230 104,134 -0.00(-0.04%)
Aug 14, 2023 0.7495 0.7495 0.7222 0.7233 198,105 -0.03(-3.50%)
Aug 11, 2023 0.7465 0.7500 0.7430 0.7495 258,000 +0.00(+0.59%)
Aug 10, 2023 0.7450 0.7600 0.7450 0.7451 204,300 -0.00(-0.65%)
Aug 09, 2023 0.7700 0.7700 0.7340 0.7500 163,364 +0.03(+3.73%)
Aug 08, 2023 0.7232 0.7300 0.7150 0.7230 91,615 +0.00(+0.42%)
Aug 07, 2023 0.7088 0.7400 0.6900 0.7200 74,331 +0.02(+2.84%)
Aug 04, 2023 0.6800 0.7001 0.6800 0.7001 68,900 +0.01(+1.17%)
Aug 03, 2023 0.6854 0.7200 0.6624 0.6920 33,185 -0.05(-6.49%)
Aug 02, 2023 0.7350 0.7500 0.7000 0.7400 78,400 +0.01(+1.37%)
Aug 01, 2023 0.7300 0.7300 0.7200 0.7300 136,100 +0.01(+1.32%)
Jul 31, 2023 0.7150 0.7300 0.7045 0.7205 101,619 -0.01(-1.30%)
Jul 28, 2023 0.6900 0.7300 0.6900 0.7300 120,000 +0.01(+1.39%)
Jul 27, 2023 0.7240 0.7300 0.7200 0.7200 123,420 -0.01(-0.92%)
Jul 26, 2023 0.7253 0.7267 0.7205 0.7267 60,055 +0.01(+0.93%)
Jul 25, 2023 0.7200 0.7450 0.7200 0.7200 150,947 -0.02(-2.54%)
Jul 24, 2023 0.7400 0.7450 0.7350 0.7388 95,939 -0.00(-0.16%)
Jul 21, 2023 0.7350 0.7400 0.7350 0.7400 21,893 +0.01(+0.68%)
Jul 20, 2023 0.7400 0.7410 0.7350 0.7350 64,667 -0.01(-0.68%)
Jul 19, 2023 0.7400 0.7450 0.7350 0.7400 214,443 +0.01(+0.68%)
Jul 18, 2023 0.7350 0.7400 0.7350 0.7350 187,985 +0.00(+0.00%)
Jul 17, 2023 0.7400 0.7400 0.7350 0.7350 63,056 +0.00(+0.48%)
Jul 14, 2023 0.7300 0.7423 0.7225 0.7315 63,500 +0.01(+1.74%)
Jul 13, 2023 0.7120 0.7400 0.7000 0.7190 727,537 +0.03(+4.05%)
Jul 12, 2023 0.6800 0.7080 0.6800 0.6910 83,110 -0.00(-0.50%)
Jul 11, 2023 0.6722 0.6945 0.6722 0.6945 61,000 +0.02(+2.36%)
Jul 10, 2023 0.6800 0.6802 0.6785 0.6785 297,500 -0.01(-1.58%)
Jul 07, 2023 0.6981 0.6981 0.6679 0.6894 103,750 +0.01(+1.70%)
Jul 06, 2023 0.6569 0.7110 0.6569 0.6779 6,250 -0.03(-3.71%)
Jul 05, 2023 0.7150 0.7150 0.6997 0.7040 202,750 -0.01(-0.98%)
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.