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

Petrochina Ltd (OP: PCCYF )

0.9000 -0.0110 (-1.21%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
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%)
May 01, 2023 0.6736 0.6910 0.6602 0.6751 239,234 -0.00(-0.43%)
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%)
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.