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

Petrochina Ltd (OP: PCCYF )

0.9170 +0.0060 (+0.66%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 24, 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 28, 2023 0.6800 0.6870 0.6735 0.6780 154,864 +0.00(+0.44%)
Apr 27, 2023 0.6699 0.6800 0.6580 0.6750 70,349 +0.01(+0.76%)
Apr 26, 2023 0.6800 0.6800 0.6597 0.6699 153,521 +0.01(+1.19%)
Apr 25, 2023 0.6650 0.6685 0.6580 0.6620 185,250 -0.00(-0.30%)
Apr 24, 2023 0.6600 0.6640 0.6580 0.6640 34,581 +0.01(+0.84%)
Apr 21, 2023 0.6582 0.6600 0.6529 0.6585 232,075 +0.00(+0.05%)
Apr 20, 2023 0.6645 0.6645 0.6567 0.6582 106,800 -0.00(-0.12%)
Apr 19, 2023 0.6640 0.6700 0.6590 0.6590 274,396 -0.01(-1.64%)
Apr 18, 2023 0.6790 0.6790 0.6462 0.6700 267,501 -0.00(-0.19%)
Apr 17, 2023 0.6522 0.6828 0.6500 0.6713 734,230 +0.04(+5.98%)
Apr 14, 2023 0.6350 0.6400 0.6256 0.6334 123,117 +0.00(+0.44%)
Apr 13, 2023 0.6300 0.6401 0.6049 0.6306 564,800 +0.01(+1.69%)
Apr 12, 2023 0.6260 0.6320 0.6173 0.6201 11,463 -0.00(-0.06%)
Apr 11, 2023 0.6300 0.6300 0.6100 0.6205 672,452 +0.01(+1.06%)
Apr 10, 2023 0.6100 0.6140 0.6100 0.6140 91,225 +0.00(+0.66%)
Apr 06, 2023 0.6065 0.6100 0.6010 0.6100 1,517,948 +0.00(+0.00%)
Apr 05, 2023 0.6140 0.6140 0.6039 0.6100 31,297 +0.00(+0.56%)
Apr 04, 2023 0.6132 0.6132 0.5840 0.6066 143,246 +0.01(+1.10%)
Apr 03, 2023 0.5900 0.6000 0.5900 0.6000 322,250 +0.01(+1.73%)
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%)
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.