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 (%)
Feb 28, 2023 0.5144 0.5160 0.5075 0.5120 677,293 -0.01(-1.06%)
Feb 27, 2023 0.5142 0.5190 0.5054 0.5175 73,005 +0.00(+0.14%)
Feb 24, 2023 0.5089 0.5235 0.5078 0.5168 118,510 -0.00(-0.62%)
Feb 23, 2023 0.5200 0.5200 0.5100 0.5200 787,466 +0.01(+1.72%)
Feb 22, 2023 0.5112 0.5191 0.5112 0.5112 73,925 -0.01(-1.14%)
Feb 21, 2023 0.5270 0.5376 0.5101 0.5171 115,800 -0.00(-0.27%)
Feb 17, 2023 0.5218 0.5218 0.5185 0.5185 27,900 +0.01(+1.99%)
Feb 16, 2023 0.5235 0.5272 0.5084 0.5084 71,552 -0.02(-2.88%)
Feb 15, 2023 0.5140 0.5245 0.5000 0.5235 153,618 -0.01(-1.75%)
Feb 14, 2023 0.5187 0.5328 0.5187 0.5328 11,447 -0.00(-0.32%)
Feb 13, 2023 0.5231 0.5345 0.5190 0.5345 1,181,966 +0.01(+2.28%)
Feb 10, 2023 0.5200 0.5240 0.5059 0.5226 293,837 -0.00(-0.36%)
Feb 09, 2023 0.5188 0.5296 0.5149 0.5245 89,740 +0.02(+3.94%)
Feb 08, 2023 0.5199 0.5199 0.5046 0.5046 205,003 +0.00(+0.30%)
Feb 07, 2023 0.5035 0.5168 0.5000 0.5031 133,410 -0.02(-3.03%)
Feb 06, 2023 0.5107 0.5200 0.5032 0.5188 171,646 -0.01(-1.97%)
Feb 03, 2023 0.5000 0.5292 0.5000 0.5292 51,577 +0.00(+0.55%)
Feb 02, 2023 0.5233 0.5400 0.5011 0.5263 102,354 -0.00(-0.79%)
Feb 01, 2023 0.5320 0.5400 0.5222 0.5305 54,025 +0.03(+5.05%)
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%)
Nov 01, 2022 0.3750 0.3900 0.3750 0.3750 370,639 -0.01(-1.60%)
Oct 31, 2022 0.3899 0.3938 0.3811 0.3811 2,100 -0.03(-7.99%)
Oct 28, 2022 0.4038 0.4150 0.4038 0.4142 420,500 +0.00(+0.78%)
Oct 27, 2022 0.4110 0.4110 0.4110 0.4110 10,700 +0.00(+0.66%)
Oct 26, 2022 0.4043 0.4083 0.4043 0.4083 21,400 -0.00(-0.41%)
Oct 25, 2022 0.4100 0.4100 0.4100 0.4100 27,886 -0.01(-2.22%)
Oct 20, 2022 0.4193 0 +0.01(+1.70%)
Oct 18, 2022 0.4123 0 +0.00(+0.49%)
Oct 17, 2022 0.4103 0.4103 0.4103 0.4103 5,000 +0.00(+0.02%)
Oct 14, 2022 0.4102 0.4102 0.4102 0.4102 2,000 +0.00(+0.05%)
Oct 11, 2022 0.4100 0 -0.01(-2.89%)
Oct 10, 2022 0.4222 0.4222 0.4222 0.4222 2,700 +0.02(+5.55%)
Sep 30, 2022 0.4000 0 -0.02(-4.10%)
Sep 20, 2022 0.4171 0 -0.01(-2.52%)
Sep 15, 2022 0.4279 0 -0.02(-5.19%)
Sep 08, 2022 0.4513 0 -0.00(-0.04%)
Sep 02, 2022 0.4515 0 -0.02(-3.24%)
Sep 01, 2022 0.4666 0.4666 0.4666 0.4666 1,000 +0.00(+0.73%)
Aug 30, 2022 0.4632 550,000 +0.04(+9.19%)
Aug 23, 2022 0.4242 0 -0.02(-3.48%)
Aug 18, 2022 0.4395 0 +0.01(+2.69%)
Aug 15, 2022 0.4280 0 +0.01(+1.90%)
Aug 12, 2022 0.4200 0.4200 0.4200 0.4200 5,000 -0.05(-10.20%)
Aug 02, 2022 0.4677 0 -0.00(-0.87%)
Jun 23, 2022 0.4718 0 -0.04(-8.05%)
May 26, 2022 0.5131 0 +0.05(+10.80%)
Apr 25, 2022 0.4631 0 -0.01(-1.47%)
Apr 21, 2022 0.4700 0 -0.05(-10.29%)
Apr 06, 2022 0.5239 0 -0.01(-1.56%)
Apr 04, 2022 0.5322 0 -0.01(-1.86%)
Mar 30, 2022 0.5423 0 +0.04(+8.20%)
Mar 25, 2022 0.5012 0 +0.02(+3.53%)
Mar 14, 2022 0.4841 0 -0.02(-4.69%)
Mar 10, 2022 0.5079 0 -0.06(-11.13%)
Mar 08, 2022 0.5715 0 -0.02(-2.81%)
Mar 07, 2022 0.5880 0.5880 0.5880 0.5880 9,090 +0.05(+9.80%)
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.