Skip to main content

Petrochina Ltd (OP: PCCYF )

0.8050 -0.0289 (-3.47%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8339 0.8600 0.8339 0.8339 60,080 +0.01(+1.08%)
Mar 26, 2024 0.8100 0.8250 0.8100 0.8250 59,860 -0.01(-0.60%)
Mar 25, 2024 0.8040 0.8400 0.8040 0.8300 4,180 +0.01(+1.47%)
Mar 22, 2024 0.8226 0.8500 0.8180 0.8180 72,783 -0.02(-2.04%)
Mar 21, 2024 0.7854 0.8350 0.7854 0.8350 127,205 +0.02(+2.45%)
Mar 20, 2024 0.8150 0.8150 0.8150 0.8150 2,031 -0.01(-0.61%)
Mar 19, 2024 0.8000 0.8200 0.8000 0.8200 75,111 +0.03(+3.27%)
Mar 18, 2024 0.7940 0.7940 0.7940 0.7940 100 -0.02(-2.22%)
Mar 15, 2024 0.7900 0.8120 0.7800 0.8120 309,600 +0.01(+1.69%)
Mar 14, 2024 0.7800 0.8150 0.7791 0.7985 304,460 +0.02(+2.77%)
Mar 13, 2024 0.8000 0.8000 0.7770 0.7770 562,100 -0.02(-2.63%)
Mar 12, 2024 0.7850 0.7990 0.7850 0.7980 48,685 +0.01(+0.76%)
Mar 11, 2024 0.7980 0.8000 0.7840 0.7920 56,800 +0.00(+0.27%)
Mar 08, 2024 0.7825 0.7900 0.7750 0.7899 30,800 +0.01(+1.27%)
Mar 07, 2024 0.7800 0.7800 0.7700 0.7800 434,960 +0.01(+1.30%)
Mar 06, 2024 0.7850 0.7850 0.7510 0.7700 183,712 +0.02(+2.65%)
Mar 05, 2024 0.7696 0.7740 0.7501 0.7501 27,600 -0.03(-4.08%)
Mar 04, 2024 0.7820 0.7900 0.7820 0.7820 76,638 +0.03(+3.58%)
Mar 01, 2024 0.7650 0.7725 0.7550 0.7550 3,200 -0.02(-1.95%)
Feb 29, 2024 0.7800 0.7800 0.7700 0.7700 2,800 -0.01(-0.77%)
Feb 28, 2024 0.7760 0.7799 0.7760 0.7760 44,508 -0.00(-0.51%)
Feb 27, 2024 0.7450 0.7900 0.7450 0.7800 36,915 -0.01(-1.27%)
Feb 26, 2024 0.7500 0.7980 0.7500 0.7900 40,900 +0.03(+3.27%)
Feb 23, 2024 0.7500 0.7980 0.7500 0.7650 64,119 -0.02(-2.32%)
Feb 22, 2024 0.7600 0.7980 0.7590 0.7832 175,670 +0.03(+4.32%)
Feb 21, 2024 0.7580 0.7589 0.7442 0.7508 151,595 +0.01(+1.46%)
Feb 20, 2024 0.7500 0.7500 0.7050 0.7400 350,410 +0.01(+1.72%)
Feb 16, 2024 0.7275 0.7275 0.7250 0.7275 102,000 +0.02(+2.46%)
Feb 15, 2024 0.7195 0.7295 0.7100 0.7100 71,300 +0.01(+2.13%)
Feb 14, 2024 0.6952 0.6952 0.6952 0.6952 7,900 -0.01(-2.08%)
Feb 13, 2024 0.7100 0.7120 0.6950 0.7100 85,007 -0.00(-0.38%)
Feb 12, 2024 0.6950 0.7127 0.6950 0.7127 24,300 +0.00(+0.38%)
Feb 09, 2024 0.7170 0.7200 0.7100 0.7100 621,300 -0.01(-1.39%)
Feb 08, 2024 0.6950 0.7207 0.6950 0.7200 10,745 +0.00(+0.00%)
Feb 07, 2024 0.6950 0.7200 0.6950 0.7200 281,100 +0.00(+0.35%)
Feb 06, 2024 0.7200 0.7400 0.6950 0.7175 327,193 -0.01(-1.73%)
Feb 05, 2024 0.7375 0.7450 0.7100 0.7301 33,602 -0.01(-2.00%)
Feb 02, 2024 0.7212 0.7450 0.7079 0.7450 886,800 +0.04(+4.93%)
Feb 01, 2024 0.7300 0.7338 0.7100 0.7100 38,809 +0.02(+3.63%)
Jan 31, 2024 0.7200 0.7200 0.6851 0.6851 140,400 -0.03(-4.85%)
Jan 30, 2024 0.6850 0.7350 0.6850 0.7200 84,103 -0.01(-1.38%)
Jan 29, 2024 0.7300 0.7400 0.7300 0.7301 48,532 +0.04(+5.75%)
Jan 26, 2024 0.7261 0.7300 0.6904 0.6904 182,400 -0.01(-2.07%)
Jan 25, 2024 0.7000 0.7297 0.6850 0.7050 409,429 +0.06(+9.76%)
Jan 24, 2024 0.6313 0.6850 0.6313 0.6423 28,900 -0.02(-2.56%)
Jan 23, 2024 0.6100 0.6700 0.6100 0.6592 15,874 +0.02(+3.81%)
Jan 22, 2024 0.6104 0.6350 0.6104 0.6350 6,301 -0.02(-3.05%)
Jan 19, 2024 0.6500 0.6550 0.6365 0.6550 262,639 +0.02(+3.94%)
Jan 18, 2024 0.6400 0.6400 0.6300 0.6302 45,653 -0.03(-4.22%)
Jan 17, 2024 0.6600 0.6600 0.6100 0.6580 11,850 -0.01(-1.73%)
Jan 16, 2024 0.6882 0.6882 0.6300 0.6696 56,342 +0.02(+2.70%)
Jan 12, 2024 0.6520 0.6710 0.6520 0.6520 327,950 +0.00(+0.18%)
Jan 11, 2024 0.6525 0.6800 0.6508 0.6508 4,700 -0.03(-3.87%)
Jan 10, 2024 0.6675 0.6770 0.6500 0.6770 18,900 -0.01(-1.94%)
Jan 09, 2024 0.6800 0.6904 0.6560 0.6904 40,100 +0.00(+0.06%)
Jan 08, 2024 0.6990 0.6990 0.6800 0.6900 8,800 +0.00(+0.73%)
Jan 05, 2024 0.6900 0.6925 0.6574 0.6850 176,041 +0.01(+1.44%)
Jan 04, 2024 0.6748 0.6900 0.6748 0.6753 132,800 +0.00(+0.07%)
Jan 03, 2024 0.6660 0.6748 0.6590 0.6748 189,258 +0.01(+1.32%)
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.