Skip to main content

Petrochina Ltd (OP: PCCYF )

0.8450 +0.0111 (+1.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.