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 (%)
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%)
Jan 02, 2024 0.6595 0.6660 0.6400 0.6660 73,234 +0.01(+1.45%)
Dec 29, 2023 0.6450 0.6576 0.6450 0.6565 730,866 -0.01(-1.06%)
Dec 28, 2023 0.6150 0.6650 0.6150 0.6635 115,335 +0.01(+1.92%)
Dec 27, 2023 0.6499 0.6600 0.6420 0.6510 200,306 +0.02(+2.52%)
Dec 26, 2023 0.6400 0.6400 0.6110 0.6350 144,242 +0.00(+0.00%)
Dec 22, 2023 0.6110 0.6499 0.6110 0.6350 169,210 +0.02(+3.93%)
Dec 21, 2023 0.6110 0.6110 0.6110 0.6110 225 -0.01(-1.45%)
Dec 20, 2023 0.6300 0.6300 0.6100 0.6200 19,800 -0.01(-1.59%)
Dec 19, 2023 0.6100 0.6700 0.6100 0.6300 10,050 +0.00(+0.00%)
Dec 18, 2023 0.6100 0.6600 0.6100 0.6300 165,455 +0.02(+3.28%)
Dec 15, 2023 0.6339 0.6339 0.6100 0.6100 152,000 -0.01(-2.01%)
Dec 14, 2023 0.6100 0.6300 0.6100 0.6225 109,150 +0.00(+0.68%)
Dec 13, 2023 0.6200 0.6200 0.6000 0.6183 38,900 +0.00(+0.13%)
Dec 12, 2023 0.6300 0.6300 0.6100 0.6175 16,504 -0.01(-1.91%)
Dec 11, 2023 0.6200 0.6490 0.6200 0.6295 17,400 -0.00(-0.08%)
Dec 08, 2023 0.6300 0.6300 0.6300 0.6300 5,060 +0.01(+0.96%)
Dec 07, 2023 0.6500 0.6500 0.6100 0.6240 174,178 -0.01(-0.95%)
Dec 06, 2023 0.6400 0.6400 0.6100 0.6300 65,500 -0.01(-1.56%)
Dec 05, 2023 0.6475 0.6475 0.6380 0.6400 37,015 -0.01(-1.08%)
Dec 04, 2023 0.6385 0.6500 0.6385 0.6470 39,700 -0.00(-0.46%)
Dec 01, 2023 0.6496 0.6640 0.6400 0.6500 131,960 +0.01(+1.25%)
Nov 30, 2023 0.6420 0.6552 0.6420 0.6420 45,579 +0.00(+0.61%)
Nov 29, 2023 0.6500 0.6516 0.6381 0.6381 118,000 -0.02(-2.85%)
Nov 28, 2023 0.6568 0.6568 0.6400 0.6568 242,898 -0.01(-1.23%)
Nov 27, 2023 0.6420 0.6650 0.6420 0.6650 92,552 +0.01(+1.03%)
Nov 22, 2023 0.6582 0 -0.00(-0.17%)
Nov 21, 2023 0.6400 0.6735 0.6400 0.6593 30,600 +0.02(+2.53%)
Nov 20, 2023 0.6300 0.6600 0.6300 0.6430 134,460 -0.01(-1.65%)
Nov 17, 2023 0.6300 0.6600 0.6300 0.6538 159,940 +0.00(+0.58%)
Nov 16, 2023 0.6486 0.6600 0.6400 0.6500 77,067 -0.01(-1.52%)
Nov 15, 2023 0.6590 0.6600 0.6501 0.6600 82,000 +0.02(+2.76%)
Nov 14, 2023 0.6300 0.6767 0.6300 0.6423 452,692 -0.01(-1.94%)
Nov 13, 2023 0.6400 0.6600 0.6300 0.6550 24,780 +0.02(+3.13%)
Nov 10, 2023 0.6100 0.6402 0.6100 0.6351 263,051 +0.01(+1.78%)
Nov 08, 2023 0.6240 0 -0.02(-3.26%)
Nov 07, 2023 0.6800 0.6800 0.6300 0.6450 123,401 -0.04(-5.15%)
Nov 06, 2023 0.6385 0.6800 0.6300 0.6800 1,167,435 +0.02(+3.66%)
Nov 03, 2023 0.6600 0.6798 0.6500 0.6560 1,199,921 -0.01(-2.09%)
Nov 02, 2023 0.6606 0.6700 0.6511 0.6700 1,272,102 +0.02(+2.84%)
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.