Skip to main content

Petrochina Ltd (OP: PCCYF )

0.9200 -0.0022 (-0.24%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2008 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 28, 2008 0.6200 0.6200 0.6200 0.6200 2,000 +0.11(+22.77%)
Oct 27, 2008 0.6150 0.6150 0.5050 0.5050 4,125 -0.24(-32.21%)
Oct 24, 2008 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Oct 23, 2008 0.7450 0.7450 0.7450 0.7450 1,000 -0.08(-10.24%)
Oct 21, 2008 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 20, 2008 0.8300 0.8300 0.8300 0.8300 3,850 -0.01(-1.19%)
Oct 15, 2008 0.8400 0.8400 0.8400 490,000 +0.00(+0.00%)
Oct 14, 2008 0.8350 0.8600 0.8400 0.8400 11,200 +0.01(+0.60%)
Oct 13, 2008 0.8350 0.8350 0.7600 0.8350 8,000 +0.20(+31.50%)
Oct 10, 2008 0.6350 0.6450 0.6350 0.6350 3,800 -0.11(-15.33%)
Oct 09, 2008 0.7500 0.7750 0.7500 0.7500 1,950 -0.01(-1.32%)
Oct 08, 2008 0.7600 0.7600 0.7600 0.7600 4,000 -0.12(-13.64%)
Oct 07, 2008 0.9800 0.8800 0.8800 0.8800 2,000 -0.10(-10.20%)
Oct 06, 2008 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 03, 2008 0.9800 0.9800 0.9800 0.9800 66,100 +0.01(+1.03%)
Oct 02, 2008 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 01, 2008 0.9700 0.9700 0.9700 0.9700 2,000 -0.01(-1.02%)
Sep 30, 2008 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 29, 2008 0.9800 0.9800 0.9800 0.9800 5,000 -0.07(-6.67%)
Sep 24, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 23, 2008 1.060 1.050 1.050 1.050 150 -0.01(-0.94%)
Sep 22, 2008 1.060 1.060 1.060 1.060 500 +0.05(+4.95%)
Sep 19, 2008 1.010 1.060 1.010 1.010 1,000 +0.06(+5.76%)
Sep 18, 2008 0.9550 0.9550 0.9550 0.9550 800 -0.10(-9.05%)
Sep 17, 2008 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 16, 2008 1.050 1.050 1.050 1.050 500 -0.14(-11.76%)
Sep 05, 2008 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 04, 2008 1.190 1.190 1.190 0 +0.01(+0.85%)
Sep 03, 2008 1.180 1.180 1.180 1.180 175 -0.08(-6.35%)
Sep 02, 2008 1.260 1.260 1.240 1.260 2,500 +0.00(+0.00%)
Aug 29, 2008 1.260 1.260 1.260 1.260 300 +0.02(+1.61%)
Aug 28, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 27, 2008 1.240 1.240 1.240 1.240 1,000 +0.03(+2.48%)
Aug 26, 2008 1.210 1.210 1.210 1.210 95,000 -0.02(-1.63%)
Aug 25, 2008 1.230 1.230 1.230 1.230 5,000 -0.01(-0.81%)
Aug 22, 2008 1.240 1.240 1.200 1.240 16,325 +0.03(+2.48%)
Aug 19, 2008 1.210 1.210 1.210 0 +0.00(+0.00%)
Aug 18, 2008 1.210 1.220 1.210 1.210 20,500 -0.02(-1.63%)
Aug 15, 2008 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 14, 2008 1.230 1.230 1.230 1.230 500 -0.04(-3.15%)
Aug 13, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 12, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 11, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 08, 2008 1.270 1.270 1.270 1.270 2,000 +0.02(+1.60%)
Aug 07, 2008 1.250 1.250 1.250 1.250 4,215 +0.00(+0.00%)
Aug 06, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 05, 2008 1.250 1.250 1.250 1.250 1,125 -0.05(-3.85%)
Aug 04, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 01, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 31, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 30, 2008 1.280 1.300 1.300 1.300 500 +0.02(+1.56%)
Jul 29, 2008 1.280 1.280 1.250 1.280 6,200 +0.01(+0.79%)
Jul 28, 2008 1.270 1.270 1.270 1.270 66,350 -0.06(-4.51%)
Jul 25, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 24, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 23, 2008 1.330 1.330 1.330 1.330 22,000 +0.04(+3.10%)
Jul 22, 2008 1.290 1.290 1.280 1.290 11,000 +0.01(+0.78%)
Jul 21, 2008 1.260 1.280 1.260 1.280 11,000 +0.02(+1.59%)
Jul 18, 2008 1.260 1.260 1.260 1.260 231,250 +0.04(+3.28%)
Jul 17, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 16, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 15, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 14, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 11, 2008 1.220 1.220 1.220 1.220 2,000 -0.02(-1.61%)
Jul 10, 2008 1.240 1.240 1.240 1.240 6,300 -0.01(-0.80%)
Jul 09, 2008 1.250 1.250 1.250 1.250 2,000 +0.01(+0.81%)
Jul 08, 2008 1.240 1.240 1.190 1.240 865 +0.00(+0.00%)
Jul 07, 2008 1.240 1.240 1.240 1.240 1,000 -0.01(-0.80%)
Jul 04, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 03, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 02, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 01, 2008 1.250 1.250 1.250 1.250 100 -0.08(-6.02%)
Jun 30, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 27, 2008 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
Jun 26, 2008 1.330 1.330 1.330 1.330 2,650 +0.01(+0.76%)
Jun 25, 2008 1.320 1.320 1.320 1.320 20,000 -0.04(-2.94%)
Jun 24, 2008 1.360 1.360 1.360 1.360 150 +0.07(+5.43%)
Jun 23, 2008 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 20, 2008 1.290 1.290 1.290 1.290 2,000 -0.04(-3.01%)
Jun 19, 2008 1.330 1.330 1.330 1.330 325 -0.04(-2.92%)
Jun 18, 2008 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 17, 2008 1.370 1.370 1.370 1.370 460 +0.10(+7.87%)
Jun 16, 2008 1.270 1.270 1.270 1.270 30,000 +0.00(+0.00%)
Jun 13, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 12, 2008 1.270 1.330 1.270 1.270 3,500 -0.06(-4.51%)
Jun 11, 2008 1.330 1.330 1.330 1.330 30,000 -0.01(-0.75%)
Jun 10, 2008 1.340 1.400 1.340 1.340 8,150 -0.11(-7.59%)
Jun 09, 2008 1.450 1.450 1.370 1.450 1,425 +0.05(+3.57%)
Jun 06, 2008 1.400 1.400 1.350 1.400 3,000 -0.05(-3.45%)
Jun 05, 2008 1.450 1.450 1.430 1.450 2,500 +0.05(+3.57%)
Jun 04, 2008 1.400 1.400 1.400 1.400 2,000 -0.03(-2.10%)
Jun 03, 2008 1.430 1.430 1.430 1.430 150 -0.01(-0.69%)
Jun 02, 2008 1.440 1.440 1.440 1.440 100 -0.03(-2.04%)
May 30, 2008 1.450 1.470 1.400 1.470 2,465 +0.02(+1.38%)
May 29, 2008 1.450 1.450 1.450 1.450 100 +0.05(+3.57%)
May 28, 2008 1.400 1.400 1.400 1.400 100 -0.06(-4.11%)
May 27, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
May 26, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
May 23, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
May 22, 2008 1.460 1.460 1.460 1.460 450 +0.00(+0.00%)
May 21, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
May 20, 2008 1.460 1.460 1.460 1.460 1,500 +0.03(+2.10%)
May 19, 2008 1.420 1.430 1.430 1.430 250 +0.01(+0.70%)
May 16, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 15, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 14, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 13, 2008 1.420 1.420 1.350 1.420 2,300 +0.02(+1.43%)
May 12, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 09, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 08, 2008 1.400 1.460 1.390 1.400 14,630 -0.12(-7.89%)
May 07, 2008 1.520 1.520 1.520 1.520 200 -0.08(-5.00%)
May 06, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
May 05, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
May 02, 2008 1.510 1.600 1.600 1.600 2,000 +0.09(+5.96%)
May 01, 2008 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Apr 30, 2008 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Apr 29, 2008 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Apr 28, 2008 1.510 1.510 1.450 1.510 9,100 +0.01(+0.67%)
Apr 25, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 24, 2008 1.500 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Apr 23, 2008 1.500 1.500 1.410 1.500 2,300 +0.13(+9.49%)
Apr 22, 2008 1.370 1.370 1.370 1.370 350 +0.10(+7.87%)
Apr 21, 2008 1.270 1.270 1.270 1.270 6,000 -0.03(-2.31%)
Apr 18, 2008 1.300 1.300 1.300 1.300 400 +0.06(+4.84%)
Apr 17, 2008 1.240 1.240 1.240 1.240 1,025 +0.01(+0.81%)
Apr 16, 2008 1.230 1.230 1.230 1.230 4,000 +0.03(+2.50%)
Apr 15, 2008 1.200 1.250 1.200 1.200 2,300 -0.03(-2.44%)
Apr 14, 2008 1.350 1.230 1.230 1.230 4,000 -0.12(-8.89%)
Apr 11, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 10, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 09, 2008 1.350 1.350 1.350 1.350 11,000 -0.05(-3.57%)
Apr 08, 2008 1.350 1.400 1.400 1.400 300 +0.05(+3.70%)
Apr 07, 2008 1.350 1.420 1.350 1.350 2,200 +0.03(+2.27%)
Apr 04, 2008 1.320 1.320 1.320 1.320 600 +0.02(+1.54%)
Apr 03, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 02, 2008 1.300 1.320 1.280 1.300 34,287 +0.00(+0.00%)
Apr 01, 2008 1.230 1.320 1.300 1.300 1,100 +0.07(+5.69%)
Mar 31, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Mar 28, 2008 1.200 1.230 1.230 1.230 500 +0.03(+2.50%)
Mar 27, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 26, 2008 1.200 1.200 1.200 1.200 400 +0.10(+9.09%)
Mar 25, 2008 0.2000 1.100 1.100 1.100 775 +0.00(+0.00%)
Mar 24, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 21, 2008 1.100 1.160 1.100 1.100 5,500 +0.00(+0.00%)
Mar 20, 2008 1.100 1.160 1.100 1.100 5,500 -0.09(-7.56%)
Mar 19, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 18, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 17, 2008 1.190 1.300 1.190 1.190 1,950 -0.19(-13.77%)
Mar 14, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 13, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 12, 2008 1.380 1.380 1.380 1.380 300 +0.06(+4.55%)
Mar 11, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 10, 2008 1.320 1.320 1.320 1.320 5,000 -0.02(-1.49%)
Mar 07, 2008 1.340 1.340 1.340 1.340 100,000 -0.06(-4.29%)
Mar 06, 2008 1.490 1.400 1.400 1.400 525 -0.09(-6.04%)
Mar 05, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Mar 04, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Mar 03, 2008 1.490 1.490 1.490 1.490 2,700 +0.01(+0.68%)
Feb 29, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Feb 28, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Feb 27, 2008 1.480 1.480 1.480 1.480 2,000 +0.03(+2.07%)
Feb 26, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 25, 2008 1.450 1.450 1.450 1.450 1,000 -0.05(-3.33%)
Feb 22, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 21, 2008 1.440 1.500 1.500 1.500 100 +0.06(+4.17%)
Feb 20, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 19, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 18, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 15, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 14, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 13, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 12, 2008 1.440 1.500 1.440 1.440 5,000 +0.08(+5.88%)
Feb 11, 2008 1.360 1.360 1.360 1.360 10,000 +0.01(+0.74%)
Feb 08, 2008 1.350 1.350 1.350 1.350 2,000 -0.16(-10.60%)
Feb 07, 2008 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Feb 06, 2008 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Feb 05, 2008 1.510 1.530 1.510 1.510 4,207,000 +0.00(+0.00%)
Feb 04, 2008 1.360 1.520 1.450 1.510 3,135 +0.15(+11.03%)
Feb 01, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 31, 2008 1.360 1.390 1.350 1.360 6,380 -0.01(-0.73%)
Jan 30, 2008 1.370 1.420 1.350 1.370 2,700 -0.04(-2.84%)
Jan 29, 2008 1.410 1.410 1.410 1.410 1,940 -0.09(-6.00%)
Jan 28, 2008 1.490 1.500 1.410 1.500 2,035 +0.01(+0.67%)
Jan 25, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 24, 2008 1.490 1.490 1.490 1.490 2,500 +0.10(+7.19%)
Jan 23, 2008 1.390 1.420 1.350 1.390 68,500 +0.09(+6.92%)
Jan 22, 2008 1.540 1.300 1.210 1.300 167,300 -0.24(-15.58%)
Jan 21, 2008 1.540 1.600 1.540 1.540 7,000 +0.00(+0.00%)
Jan 18, 2008 1.540 1.600 1.540 1.540 7,000 -0.02(-1.28%)
Jan 17, 2008 1.560 1.560 1.450 1.560 12,900 +0.06(+4.00%)
Jan 16, 2008 1.500 1.500 1.500 1.500 10,000 -0.10(-6.25%)
Jan 15, 2008 1.690 1.600 1.580 1.600 2,695 -0.09(-5.33%)
Jan 14, 2008 1.780 1.730 1.690 1.690 1,300 -0.09(-5.06%)
Jan 11, 2008 1.780 1.780 1.780 1.780 400 -0.01(-0.56%)
Jan 10, 2008 1.790 1.790 1.760 1.790 8,000 +0.04(+2.29%)
Jan 09, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 08, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 07, 2008 1.790 1.750 1.750 1.750 4,000 -0.04(-2.23%)
Jan 04, 2008 1.790 1.790 1.790 1.790 200 +0.07(+4.07%)
Jan 03, 2008 1.720 1.720 1.720 1.720 2,855 -0.04(-2.27%)
Jan 02, 2008 1.750 1.770 1.760 1.760 6,300 +0.01(+0.57%)
Jan 01, 2008 1.750 1.750 1.750 1.750 13,551 +0.00(+0.00%)
Dec 31, 2007 1.750 1.750 1.750 1.750 13,551 -0.03(-1.69%)
Dec 28, 2007 1.780 1.780 1.780 1.780 100 +0.01(+0.56%)
Dec 27, 2007 1.790 1.790 1.770 1.770 4,330 -0.02(-1.12%)
Dec 26, 2007 1.790 1.790 1.790 1.790 2,000 +0.07(+4.07%)
Dec 24, 2007 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Dec 21, 2007 1.720 1.720 1.720 1.720 2,000 -0.02(-1.15%)
Dec 20, 2007 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Dec 19, 2007 1.670 1.790 1.720 1.740 6,100 +0.07(+4.19%)
Dec 18, 2007 1.670 1.670 1.670 1.670 9,838 -0.04(-2.34%)
Dec 17, 2007 1.860 1.830 1.710 1.710 3,550 -0.15(-8.06%)
Dec 14, 2007 1.860 1.890 1.860 1.860 650 -0.14(-7.00%)
Dec 13, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 12, 2007 2.000 2.000 1.970 2.000 2,500 +0.03(+1.52%)
Dec 11, 2007 1.970 2.070 1.950 1.970 45,725 +0.01(+0.51%)
Dec 10, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 07, 2007 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 06, 2007 1.940 1.960 1.960 1.960 2,000 +0.02(+1.03%)
Dec 05, 2007 1.940 1.940 1.920 1.940 30,470 +0.07(+3.74%)
Dec 04, 2007 1.870 1.930 1.870 1.870 15,000 +0.00(+0.00%)
Dec 03, 2007 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Nov 30, 2007 1.940 1.870 1.870 1.870 3,500 -0.07(-3.61%)
Nov 29, 2007 1.920 1.940 1.860 1.940 5,500 +0.02(+1.04%)
Nov 28, 2007 1.920 2.000 1.800 1.920 14,750 +0.00(+0.00%)
Nov 27, 2007 1.920 1.920 1.900 1.920 6,000 +0.03(+1.59%)
Nov 26, 2007 1.890 1.890 1.890 1.890 4,000 +0.12(+6.78%)
Nov 23, 2007 1.770 1.770 1.770 1.770 2,000 +0.00(+0.00%)
Nov 21, 2007 1.860 1.770 1.770 1.770 500 -0.09(-4.84%)
Nov 20, 2007 1.860 1.950 1.860 1.860 5,100 +0.06(+3.33%)
Nov 19, 2007 1.800 1.900 1.800 1.800 8,000 -0.14(-7.22%)
Nov 16, 2007 1.940 1.940 1.800 1.940 17,100 -0.02(-1.02%)
Nov 15, 2007 1.960 2.100 1.900 1.960 31,995 -0.09(-4.39%)
Nov 14, 2007 1.900 2.050 1.960 2.050 4,550 +0.15(+7.89%)
Nov 13, 2007 1.900 1.900 1.830 1.900 30,000 +0.00(+0.00%)
Nov 12, 2007 1.900 1.970 1.850 1.900 16,600 -0.10(-5.00%)
Nov 09, 2007 2.000 2.030 2.000 2.000 21,650 -0.05(-2.44%)
Nov 08, 2007 2.050 2.080 1.950 2.050 22,600 -0.10(-4.65%)
Nov 07, 2007 2.150 2.300 2.150 2.150 16,060 -0.13(-5.70%)
Nov 06, 2007 2.280 2.350 2.150 2.280 29,127 -0.07(-2.98%)
Nov 05, 2007 2.600 2.450 2.200 2.350 53,779 -0.25(-9.62%)
Nov 02, 2007 2.600 2.600 2.600 2.600 2,035 +0.05(+1.96%)
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.