Skip to main content

Petrochina Ltd (OP: PCCYF )

0.8305 -0.0034 (-0.41%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5920 0.5920 0.5840 0.5898 15,207 -0.00(-0.03%)
Mar 30, 2023 0.5599 0.6000 0.5599 0.5900 604,973 +0.03(+6.31%)
Mar 29, 2023 0.5550 0.5550 0.5401 0.5550 35,098 +0.01(+0.91%)
Mar 28, 2023 0.5600 0.5600 0.5400 0.5500 28,800 +0.01(+0.92%)
Mar 27, 2023 0.5431 0.5450 0.5340 0.5450 131,010 +0.01(+2.17%)
Mar 24, 2023 0.5447 0.5447 0.5334 0.5334 93,800 -0.01(-1.89%)
Mar 23, 2023 0.5500 0.5600 0.5437 0.5437 321,950 -0.01(-1.32%)
Mar 22, 2023 0.5400 0.5527 0.5400 0.5510 67,218 +0.02(+3.57%)
Mar 21, 2023 0.5317 0.5500 0.5317 0.5320 71,465 -0.01(-2.53%)
Mar 20, 2023 0.5400 0.5525 0.5400 0.5458 27,287 +0.01(+0.96%)
Mar 17, 2023 0.5355 0.5581 0.5355 0.5406 168,880 +0.01(+2.00%)
Mar 16, 2023 0.5147 0.5300 0.5147 0.5300 118,450 +0.00(+0.00%)
Mar 15, 2023 0.5379 0.5518 0.5239 0.5300 65,954 -0.02(-3.64%)
Mar 14, 2023 0.5450 0.5563 0.5450 0.5500 196,870 -0.01(-1.79%)
Mar 13, 2023 0.5600 0.5620 0.5350 0.5600 948,422 +0.03(+5.40%)
Mar 10, 2023 0.5559 0.5567 0.5313 0.5313 34,400 -0.03(-5.13%)
Mar 09, 2023 0.5640 0.5700 0.5550 0.5600 206,400 -0.01(-1.06%)
Mar 08, 2023 0.5600 0.5680 0.5400 0.5660 377,685 +0.02(+4.51%)
Mar 07, 2023 0.5608 0.5610 0.5416 0.5416 2,613,929 +0.01(+1.04%)
Mar 06, 2023 0.5325 0.5450 0.5200 0.5360 1,061,523 +0.01(+1.13%)
Mar 03, 2023 0.5390 0.5450 0.5200 0.5300 224,490 +0.01(+1.53%)
Mar 02, 2023 0.5183 0.5300 0.5100 0.5220 120,620 +0.01(+2.35%)
Mar 01, 2023 0.5166 0.5200 0.5051 0.5100 617,500 -0.00(-0.39%)
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%)
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.