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

Petrochina Ltd (OP: PCCYF )

0.9550 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.4500 0.4600 0.4428 0.4600 109,112 +0.02(+5.19%)
Nov 29, 2022 0.4425 0.4425 0.4296 0.4373 84,900 +0.02(+4.37%)
Nov 28, 2022 0.4400 0.4400 0.4190 0.4190 171,106 -0.03(-5.82%)
Nov 25, 2022 0.4300 0.4449 0.4300 0.4449 22,100 +0.01(+3.47%)
Nov 23, 2022 0.4342 0.4350 0.4300 0.4300 83,463 +0.01(+2.38%)
Nov 22, 2022 0.4250 0.4307 0.4091 0.4200 177,800 -0.01(-1.96%)
Nov 21, 2022 0.4073 0.4284 0.4000 0.4284 204,003 +0.00(+0.80%)
Nov 18, 2022 0.4322 0.4322 0.4002 0.4250 460,146 -0.02(-5.24%)
Nov 17, 2022 0.4150 0.4485 0.4109 0.4485 45,698 +0.02(+4.42%)
Nov 16, 2022 0.4300 0.4300 0.4275 0.4295 75,138 +0.00(+0.00%)
Nov 15, 2022 0.4237 0.4396 0.4237 0.4295 221,950 +0.01(+1.23%)
Nov 14, 2022 0.4485 0.4485 0.4201 0.4243 54,169 +0.01(+3.19%)
Nov 11, 2022 0.4190 0.4200 0.4112 0.4112 74,814 +0.01(+1.53%)
Nov 10, 2022 0.4213 0.4255 0.4050 0.4050 615,168 -0.00(-0.66%)
Nov 09, 2022 0.4119 0.4124 0.4038 0.4077 101,030 -0.03(-7.84%)
Nov 08, 2022 0.4156 0.4424 0.4112 0.4424 126,900 +0.03(+7.88%)
Nov 07, 2022 0.4100 0.4200 0.4100 0.4101 333,520 +0.01(+2.52%)
Nov 04, 2022 0.4050 0.4050 0.3999 0.4000 51,050 +0.02(+5.26%)
Nov 03, 2022 0.3917 0.3917 0.3785 0.3800 74,400 -0.02(-4.83%)
Nov 02, 2022 0.3862 0.3993 0.3731 0.3993 50,276 +0.02(+6.48%)
Nov 01, 2022 0.3750 0.3900 0.3750 0.3750 370,639 -0.01(-1.60%)
Oct 31, 2022 0.3899 0.3938 0.3811 0.3811 2,100 -0.03(-7.99%)
Oct 28, 2022 0.4038 0.4150 0.4038 0.4142 420,500 +0.00(+0.78%)
Oct 27, 2022 0.4110 0.4110 0.4110 0.4110 10,700 +0.00(+0.66%)
Oct 26, 2022 0.4043 0.4083 0.4043 0.4083 21,400 -0.00(-0.41%)
Oct 25, 2022 0.4100 0.4100 0.4100 0.4100 27,886 -0.01(-2.22%)
Oct 20, 2022 0.4193 0 +0.01(+1.70%)
Oct 18, 2022 0.4123 0 +0.00(+0.49%)
Oct 17, 2022 0.4103 0.4103 0.4103 0.4103 5,000 +0.00(+0.02%)
Oct 14, 2022 0.4102 0.4102 0.4102 0.4102 2,000 +0.00(+0.05%)
Oct 11, 2022 0.4100 0 -0.01(-2.89%)
Oct 10, 2022 0.4222 0.4222 0.4222 0.4222 2,700 +0.02(+5.55%)
Sep 30, 2022 0.4000 0 -0.02(-4.10%)
Sep 20, 2022 0.4171 0 -0.01(-2.52%)
Sep 15, 2022 0.4279 0 -0.02(-5.19%)
Sep 08, 2022 0.4513 0 -0.00(-0.04%)
Sep 02, 2022 0.4515 0 -0.02(-3.24%)
Sep 01, 2022 0.4666 0.4666 0.4666 0.4666 1,000 +0.00(+0.73%)
Aug 30, 2022 0.4632 550,000 +0.04(+9.19%)
Aug 23, 2022 0.4242 0 -0.02(-3.48%)
Aug 18, 2022 0.4395 0 +0.01(+2.69%)
Aug 15, 2022 0.4280 0 +0.01(+1.90%)
Aug 12, 2022 0.4200 0.4200 0.4200 0.4200 5,000 -0.05(-10.20%)
Aug 02, 2022 0.4677 0 -0.00(-0.87%)
Jun 23, 2022 0.4718 0 -0.04(-8.05%)
May 26, 2022 0.5131 0 +0.05(+10.80%)
Apr 25, 2022 0.4631 0 -0.01(-1.47%)
Apr 21, 2022 0.4700 0 -0.05(-10.29%)
Apr 06, 2022 0.5239 0 -0.01(-1.56%)
Apr 04, 2022 0.5322 0 -0.01(-1.86%)
Mar 30, 2022 0.5423 0 +0.04(+8.20%)
Mar 25, 2022 0.5012 0 +0.02(+3.53%)
Mar 14, 2022 0.4841 0 -0.02(-4.69%)
Mar 10, 2022 0.5079 0 -0.06(-11.13%)
Mar 08, 2022 0.5715 0 -0.02(-2.81%)
Mar 07, 2022 0.5880 0.5880 0.5880 0.5880 9,090 +0.05(+9.80%)
Mar 03, 2022 0.5355 0 +0.02(+4.04%)
Feb 28, 2022 0.5147 2,000,000 +0.02(+4.93%)
Feb 04, 2022 0.4905 0 +0.01(+1.98%)
Jan 24, 2022 0.4810 0 -0.01(-2.22%)
Jan 18, 2022 0.4919 0 +0.06(+14.45%)
Dec 30, 2021 0.4298 0 -0.00(-0.56%)
Dec 27, 2021 0.4322 0.4322 0.4322 0 +0.01(+3.15%)
Dec 21, 2021 0.4190 0.4190 0.4190 50 -0.01(-2.01%)
Dec 20, 2021 0.4276 0.4276 0.4276 0.4276 500 -0.01(-1.59%)
Dec 17, 2021 0.4559 0.4559 0.4345 0.4345 17,532 -0.01(-2.58%)
Dec 16, 2021 0.4460 0.4460 0.4460 0.4460 18,000 -0.00(-0.07%)
Dec 14, 2021 0.4463 0.4463 0.4463 0 -0.01(-1.46%)
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.