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

Petrochina Ltd (OP: PCCYF )

0.9540 +0.0490 (+5.41%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.9440 0.9550 0.9440 0.9540 19,600 +0.05(+5.41%)
Apr 25, 2024 0.9500 0.9500 0.9050 0.9050 1,060,370 -0.01(-1.31%)
Apr 24, 2024 0.8850 0.9170 0.8850 0.9170 52,000 +0.01(+0.66%)
Apr 23, 2024 0.9200 0.9200 0.9110 0.9110 7,000 -0.01(-0.99%)
Apr 22, 2024 0.9330 0.9330 0.8900 0.9201 522,141 -0.05(-5.15%)
Apr 19, 2024 0.9535 0.9701 0.9535 0.9701 75,533 +0.02(+2.48%)
Apr 17, 2024 0.9466 0 +0.01(+1.46%)
Apr 16, 2024 0.9600 0.9600 0.9330 0.9330 20,331 -0.02(-2.30%)
Apr 15, 2024 0.9500 0.9550 0.8977 0.9550 98,337 +0.04(+4.95%)
Apr 12, 2024 0.8830 0.9100 0.8830 0.9100 16,490 -0.02(-2.15%)
Apr 11, 2024 0.9380 0.9380 0.9275 0.9300 356,000 +0.01(+1.47%)
Apr 10, 2024 0.8832 0.9380 0.8832 0.9165 89,321 +0.01(+0.71%)
Apr 09, 2024 0.9195 0.9213 0.8800 0.9100 206,674 +0.00(+0.00%)
Apr 08, 2024 0.9110 0.9110 0.9100 0.9100 5,125 +0.01(+1.11%)
Apr 05, 2024 0.9127 0.9127 0.9000 0.9000 344,000 -0.02(-1.64%)
Apr 04, 2024 0.9200 0.9200 0.9100 0.9150 21,871 +0.00(+0.34%)
Apr 03, 2024 0.9200 0.9200 0.9100 0.9119 298,466 +0.00(+0.12%)
Apr 02, 2024 0.8700 0.9200 0.8700 0.9108 379,708 +0.06(+7.15%)
Apr 01, 2024 0.8310 0.8500 0.8310 0.8500 36,835 +0.01(+0.59%)
Mar 28, 2024 0.8300 0.8480 0.8050 0.8450 236,352 +0.01(+1.33%)
Mar 27, 2024 0.8339 0.8600 0.8339 0.8339 60,080 +0.01(+1.08%)
Mar 26, 2024 0.8100 0.8250 0.8100 0.8250 59,860 -0.01(-0.60%)
Mar 25, 2024 0.8040 0.8400 0.8040 0.8300 4,180 +0.01(+1.47%)
Mar 22, 2024 0.8226 0.8500 0.8180 0.8180 72,783 -0.02(-2.04%)
Mar 21, 2024 0.7854 0.8350 0.7854 0.8350 127,205 +0.02(+2.45%)
Mar 20, 2024 0.8150 0.8150 0.8150 0.8150 2,031 -0.01(-0.61%)
Mar 19, 2024 0.8000 0.8200 0.8000 0.8200 75,111 +0.03(+3.27%)
Mar 18, 2024 0.7940 0.7940 0.7940 0.7940 100 -0.02(-2.22%)
Mar 15, 2024 0.7900 0.8120 0.7800 0.8120 309,600 +0.01(+1.69%)
Mar 14, 2024 0.7800 0.8150 0.7791 0.7985 304,460 +0.02(+2.77%)
Mar 13, 2024 0.8000 0.8000 0.7770 0.7770 562,100 -0.02(-2.63%)
Mar 12, 2024 0.7850 0.7990 0.7850 0.7980 48,685 +0.01(+0.76%)
Mar 11, 2024 0.7980 0.8000 0.7840 0.7920 56,800 +0.00(+0.27%)
Mar 08, 2024 0.7825 0.7900 0.7750 0.7899 30,800 +0.01(+1.27%)
Mar 07, 2024 0.7800 0.7800 0.7700 0.7800 434,960 +0.01(+1.30%)
Mar 06, 2024 0.7850 0.7850 0.7510 0.7700 183,712 +0.02(+2.65%)
Mar 05, 2024 0.7696 0.7740 0.7501 0.7501 27,600 -0.03(-4.08%)
Mar 04, 2024 0.7820 0.7900 0.7820 0.7820 76,638 +0.03(+3.58%)
Mar 01, 2024 0.7650 0.7725 0.7550 0.7550 3,200 -0.02(-1.95%)
Feb 29, 2024 0.7800 0.7800 0.7700 0.7700 2,800 -0.01(-0.77%)
Feb 28, 2024 0.7760 0.7799 0.7760 0.7760 44,508 -0.00(-0.51%)
Feb 27, 2024 0.7450 0.7900 0.7450 0.7800 36,915 -0.01(-1.27%)
Feb 26, 2024 0.7500 0.7980 0.7500 0.7900 40,900 +0.03(+3.27%)
Feb 23, 2024 0.7500 0.7980 0.7500 0.7650 64,119 -0.02(-2.32%)
Feb 22, 2024 0.7600 0.7980 0.7590 0.7832 175,670 +0.03(+4.32%)
Feb 21, 2024 0.7580 0.7589 0.7442 0.7508 151,595 +0.01(+1.46%)
Feb 20, 2024 0.7500 0.7500 0.7050 0.7400 350,410 +0.01(+1.72%)
Feb 16, 2024 0.7275 0.7275 0.7250 0.7275 102,000 +0.02(+2.46%)
Feb 15, 2024 0.7195 0.7295 0.7100 0.7100 71,300 +0.01(+2.13%)
Feb 14, 2024 0.6952 0.6952 0.6952 0.6952 7,900 -0.01(-2.08%)
Feb 13, 2024 0.7100 0.7120 0.6950 0.7100 85,007 -0.00(-0.38%)
Feb 12, 2024 0.6950 0.7127 0.6950 0.7127 24,300 +0.00(+0.38%)
Feb 09, 2024 0.7170 0.7200 0.7100 0.7100 621,300 -0.01(-1.39%)
Feb 08, 2024 0.6950 0.7207 0.6950 0.7200 10,745 +0.00(+0.00%)
Feb 07, 2024 0.6950 0.7200 0.6950 0.7200 281,100 +0.00(+0.35%)
Feb 06, 2024 0.7200 0.7400 0.6950 0.7175 327,193 -0.01(-1.73%)
Feb 05, 2024 0.7375 0.7450 0.7100 0.7301 33,602 -0.01(-2.00%)
Feb 02, 2024 0.7212 0.7450 0.7079 0.7450 886,800 +0.04(+4.93%)
Feb 01, 2024 0.7300 0.7338 0.7100 0.7100 38,809 +0.02(+3.63%)
Jan 31, 2024 0.7200 0.7200 0.6851 0.6851 140,400 -0.03(-4.85%)
Jan 30, 2024 0.6850 0.7350 0.6850 0.7200 84,103 -0.01(-1.38%)
Jan 29, 2024 0.7300 0.7400 0.7300 0.7301 48,532 +0.04(+5.75%)
Jan 26, 2024 0.7261 0.7300 0.6904 0.6904 182,400 -0.01(-2.07%)
Jan 25, 2024 0.7000 0.7297 0.6850 0.7050 409,429 +0.06(+9.76%)
Jan 24, 2024 0.6313 0.6850 0.6313 0.6423 28,900 -0.02(-2.56%)
Jan 23, 2024 0.6100 0.6700 0.6100 0.6592 15,874 +0.02(+3.81%)
Jan 22, 2024 0.6104 0.6350 0.6104 0.6350 6,301 -0.02(-3.05%)
Jan 19, 2024 0.6500 0.6550 0.6365 0.6550 262,639 +0.02(+3.94%)
Jan 18, 2024 0.6400 0.6400 0.6300 0.6302 45,653 -0.03(-4.22%)
Jan 17, 2024 0.6600 0.6600 0.6100 0.6580 11,850 -0.01(-1.73%)
Jan 16, 2024 0.6882 0.6882 0.6300 0.6696 56,342 +0.02(+2.70%)
Jan 12, 2024 0.6520 0.6710 0.6520 0.6520 327,950 +0.00(+0.18%)
Jan 11, 2024 0.6525 0.6800 0.6508 0.6508 4,700 -0.03(-3.87%)
Jan 10, 2024 0.6675 0.6770 0.6500 0.6770 18,900 -0.01(-1.94%)
Jan 09, 2024 0.6800 0.6904 0.6560 0.6904 40,100 +0.00(+0.06%)
Jan 08, 2024 0.6990 0.6990 0.6800 0.6900 8,800 +0.00(+0.73%)
Jan 05, 2024 0.6900 0.6925 0.6574 0.6850 176,041 +0.01(+1.44%)
Jan 04, 2024 0.6748 0.6900 0.6748 0.6753 132,800 +0.00(+0.07%)
Jan 03, 2024 0.6660 0.6748 0.6590 0.6748 189,258 +0.01(+1.32%)
Jan 02, 2024 0.6595 0.6660 0.6400 0.6660 73,234 +0.01(+1.45%)
Dec 29, 2023 0.6450 0.6576 0.6450 0.6565 730,866 -0.01(-1.06%)
Dec 28, 2023 0.6150 0.6650 0.6150 0.6635 115,335 +0.01(+1.92%)
Dec 27, 2023 0.6499 0.6600 0.6420 0.6510 200,306 +0.02(+2.52%)
Dec 26, 2023 0.6400 0.6400 0.6110 0.6350 144,242 +0.00(+0.00%)
Dec 22, 2023 0.6110 0.6499 0.6110 0.6350 169,210 +0.02(+3.93%)
Dec 21, 2023 0.6110 0.6110 0.6110 0.6110 225 -0.01(-1.45%)
Dec 20, 2023 0.6300 0.6300 0.6100 0.6200 19,800 -0.01(-1.59%)
Dec 19, 2023 0.6100 0.6700 0.6100 0.6300 10,050 +0.00(+0.00%)
Dec 18, 2023 0.6100 0.6600 0.6100 0.6300 165,455 +0.02(+3.28%)
Dec 15, 2023 0.6339 0.6339 0.6100 0.6100 152,000 -0.01(-2.01%)
Dec 14, 2023 0.6100 0.6300 0.6100 0.6225 109,150 +0.00(+0.68%)
Dec 13, 2023 0.6200 0.6200 0.6000 0.6183 38,900 +0.00(+0.13%)
Dec 12, 2023 0.6300 0.6300 0.6100 0.6175 16,504 -0.01(-1.91%)
Dec 11, 2023 0.6200 0.6490 0.6200 0.6295 17,400 -0.00(-0.08%)
Dec 08, 2023 0.6300 0.6300 0.6300 0.6300 5,060 +0.01(+0.96%)
Dec 07, 2023 0.6500 0.6500 0.6100 0.6240 174,178 -0.01(-0.95%)
Dec 06, 2023 0.6400 0.6400 0.6100 0.6300 65,500 -0.01(-1.56%)
Dec 05, 2023 0.6475 0.6475 0.6380 0.6400 37,015 -0.01(-1.08%)
Dec 04, 2023 0.6385 0.6500 0.6385 0.6470 39,700 -0.00(-0.46%)
Dec 01, 2023 0.6496 0.6640 0.6400 0.6500 131,960 +0.01(+1.25%)
Nov 30, 2023 0.6420 0.6552 0.6420 0.6420 45,579 +0.00(+0.61%)
Nov 29, 2023 0.6500 0.6516 0.6381 0.6381 118,000 -0.02(-2.85%)
Nov 28, 2023 0.6568 0.6568 0.6400 0.6568 242,898 -0.01(-1.23%)
Nov 27, 2023 0.6420 0.6650 0.6420 0.6650 92,552 +0.01(+1.03%)
Nov 22, 2023 0.6582 0 -0.00(-0.17%)
Nov 21, 2023 0.6400 0.6735 0.6400 0.6593 30,600 +0.02(+2.53%)
Nov 20, 2023 0.6300 0.6600 0.6300 0.6430 134,460 -0.01(-1.65%)
Nov 17, 2023 0.6300 0.6600 0.6300 0.6538 159,940 +0.00(+0.58%)
Nov 16, 2023 0.6486 0.6600 0.6400 0.6500 77,067 -0.01(-1.52%)
Nov 15, 2023 0.6590 0.6600 0.6501 0.6600 82,000 +0.02(+2.76%)
Nov 14, 2023 0.6300 0.6767 0.6300 0.6423 452,692 -0.01(-1.94%)
Nov 13, 2023 0.6400 0.6600 0.6300 0.6550 24,780 +0.02(+3.13%)
Nov 10, 2023 0.6100 0.6402 0.6100 0.6351 263,051 +0.01(+1.78%)
Nov 08, 2023 0.6240 0 -0.02(-3.26%)
Nov 07, 2023 0.6800 0.6800 0.6300 0.6450 123,401 -0.04(-5.15%)
Nov 06, 2023 0.6385 0.6800 0.6300 0.6800 1,167,435 +0.02(+3.66%)
Nov 03, 2023 0.6600 0.6798 0.6500 0.6560 1,199,921 -0.01(-2.09%)
Nov 02, 2023 0.6606 0.6700 0.6511 0.6700 1,272,102 +0.02(+2.84%)
Nov 01, 2023 0.6500 0.6530 0.6475 0.6515 46,306 +0.00(+0.23%)
Oct 31, 2023 0.6443 0.6500 0.6350 0.6500 239,405 -0.02(-2.26%)
Oct 30, 2023 0.6500 0.6650 0.6500 0.6650 32,149 -0.01(-1.04%)
Oct 27, 2023 0.6500 0.6900 0.6500 0.6720 60,948 +0.01(+1.82%)
Oct 26, 2023 0.6500 0.7100 0.6500 0.6600 202,173 -0.03(-4.35%)
Oct 25, 2023 0.7100 0.7100 0.6700 0.6900 160,630 -0.01(-1.78%)
Oct 24, 2023 0.7000 0.7150 0.6886 0.7025 203,300 +0.00(+0.36%)
Oct 23, 2023 0.7000 0.7050 0.6868 0.7000 63,876 -0.00(-0.58%)
Oct 20, 2023 0.7240 0.7240 0.7000 0.7041 810,427 +0.00(+0.54%)
Oct 19, 2023 0.7250 0.7250 0.7003 0.7003 259,000 -0.03(-3.74%)
Oct 18, 2023 0.7000 0.7300 0.7000 0.7275 91,322 +0.01(+1.92%)
Oct 17, 2023 0.6900 0.7200 0.6900 0.7138 117,400 +0.00(+0.54%)
Oct 16, 2023 0.7002 0.7137 0.6985 0.7100 102,721 +0.00(+0.00%)
Oct 13, 2023 0.6800 0.7200 0.6800 0.7100 140,855 +0.01(+1.43%)
Oct 12, 2023 0.7136 0.7136 0.7000 0.7000 25,100 -0.01(-1.41%)
Oct 11, 2023 0.7200 0.7300 0.7100 0.7100 165,901 -0.02(-2.74%)
Oct 10, 2023 0.7200 0.7300 0.7151 0.7300 27,200 +0.01(+0.97%)
Oct 09, 2023 0.7200 0.7230 0.6910 0.7230 9,600 +0.02(+3.29%)
Oct 06, 2023 0.6830 0.7015 0.6830 0.7000 112,500 +0.00(+0.00%)
Oct 05, 2023 0.6801 0.7000 0.6801 0.7000 161,945 +0.01(+0.72%)
Oct 04, 2023 0.7100 0.7200 0.6900 0.6950 62,908 -0.04(-5.71%)
Oct 03, 2023 0.6900 0.7500 0.6900 0.7371 39,916 +0.00(+0.63%)
Oct 02, 2023 0.7500 0.7500 0.7150 0.7325 105,000 -0.01(-1.01%)
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.