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 (%)
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%)
Jul 03, 2023 0.7000 0.7200 0.7000 0.7110 235,487 +0.03(+4.56%)
Jun 30, 2023 0.6780 0.6875 0.6723 0.6800 177,997 +0.00(+0.24%)
Jun 29, 2023 0.6892 0.7000 0.6784 0.6784 143,110 -0.01(-1.64%)
Jun 28, 2023 0.6925 0.6925 0.6700 0.6897 72,817 +0.01(+0.89%)
Jun 27, 2023 0.6900 0.7000 0.6672 0.6836 296,225 -0.00(-0.35%)
Jun 26, 2023 0.6940 0.6940 0.6842 0.6860 334,680 -0.01(-1.29%)
Jun 23, 2023 0.6950 0.6950 0.6950 0.6950 6,525 -0.00(-0.57%)
Jun 22, 2023 0.7100 0.7110 0.6990 0.6990 327,852 -0.01(-1.55%)
Jun 21, 2023 0.7045 0.7100 0.7045 0.7100 43,587 +0.01(+1.57%)
Jun 20, 2023 0.6968 0.7094 0.6643 0.6990 212,489 -0.03(-4.46%)
Jun 16, 2023 0.7500 0.7500 0.7260 0.7316 603,425 +0.01(+1.61%)
Jun 15, 2023 0.7150 0.7300 0.7150 0.7200 124,604 +0.01(+1.34%)
Jun 14, 2023 0.7200 0.7220 0.7105 0.7105 559,095 -0.00(-0.42%)
Jun 13, 2023 0.7000 0.7135 0.7000 0.7135 56,003 +0.00(+0.45%)
Jun 12, 2023 0.7000 0.7219 0.6810 0.7103 394,819 +0.01(+0.72%)
Jun 09, 2023 0.7052 0.7250 0.7052 0.7052 181,020 -0.00(-0.25%)
Jun 08, 2023 0.7000 0.7180 0.6900 0.7070 465,443 +0.01(+1.71%)
Jun 07, 2023 0.6950 0.7000 0.6950 0.6951 40,649 +0.00(+0.01%)
Jun 06, 2023 0.6880 0.7015 0.6880 0.6950 705,972 +0.02(+3.42%)
Jun 05, 2023 0.6700 0.6875 0.6700 0.6720 126,913 +0.00(+0.49%)
Jun 02, 2023 0.6520 0.6875 0.6520 0.6687 295,283 +0.02(+3.13%)
Jun 01, 2023 0.6317 0.6775 0.6317 0.6484 71,700 +0.01(+2.21%)
May 31, 2023 0.6460 0.6460 0.6201 0.6344 129,423 -0.02(-2.40%)
May 30, 2023 0.6501 0.6688 0.6500 0.6500 31,400 +0.00(+0.00%)
May 26, 2023 0.6663 0.6875 0.6451 0.6500 146,538 -0.01(-0.91%)
May 25, 2023 0.6545 0.6740 0.6350 0.6560 162,740 -0.03(-3.77%)
May 23, 2023 0.6817 0 -0.01(-1.03%)
May 22, 2023 0.6800 0.6888 0.6707 0.6888 273,506 +0.01(+1.79%)
May 19, 2023 0.6900 0.6900 0.6767 0.6767 18,060 -0.01(-0.94%)
May 18, 2023 0.6600 0.6960 0.6600 0.6831 348,018 +0.00(+0.16%)
May 17, 2023 0.6750 0.6835 0.6703 0.6820 211,243 -0.00(-0.44%)
May 16, 2023 0.6808 0.6950 0.6800 0.6850 985,273 +0.00(+0.29%)
May 15, 2023 0.6675 0.6830 0.6675 0.6830 1,025,024 +0.01(+1.94%)
May 12, 2023 0.6950 0.6950 0.6500 0.6700 1,201,561 -0.01(-1.83%)
May 11, 2023 0.6850 0.6875 0.6800 0.6825 586,150 -0.02(-2.22%)
May 10, 2023 0.6930 0.7000 0.6890 0.6980 241,413 +0.01(+1.23%)
May 09, 2023 0.6900 0.6900 0.6749 0.6895 258,147 -0.00(-0.65%)
May 08, 2023 0.6850 0.6940 0.6810 0.6940 80,400 +0.02(+3.57%)
May 05, 2023 0.6701 0.6701 0.6602 0.6701 90,799 +0.01(+0.92%)
May 04, 2023 0.6640 0.6900 0.6503 0.6640 159,420 +0.01(+2.15%)
May 03, 2023 0.6685 0.6685 0.6300 0.6500 150,535 -0.02(-2.87%)
May 02, 2023 0.6569 0.6900 0.6569 0.6692 52,402 -0.01(-0.87%)
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.