PetroChina Company Limited (HKG:0857)
Hong Kong
· Delayed Price · Currency is HKD 7.11
+0.03 (0.42%)
Sep 26, 2025, 4:08 PM HKT
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.08 | 7.18 | 7.06 | 7.11 | 7.11 | 0.42% | 64,999,334 |
| Sep 25, 2025 | 7.10 | 7.11 | 7.03 | 7.08 | 7.08 | 0.14% | 70,916,555 |
| Sep 24, 2025 | 7.09 | 7.17 | 7.04 | 7.07 | 7.07 | - | 58,391,944 |
| Sep 23, 2025 | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | -0.28% | 58,946,319 |
| Sep 22, 2025 | 7.24 | 7.25 | 7.05 | 7.09 | 7.09 | -1.80% | 116,002,643 |
| Sep 19, 2025 | 7.20 | 7.28 | 7.17 | 7.22 | 7.22 | -0.55% | 78,075,681 |
| Sep 18, 2025 | 7.34 | 7.36 | 7.20 | 7.26 | 7.26 | -1.22% | 90,646,768 |
| Sep 17, 2025 | 7.36 | 7.42 | 7.32 | 7.35 | 7.35 | - | 60,075,405 |
| Sep 16, 2025 | 7.40 | 7.44 | 7.32 | 7.35 | 7.35 | -0.81% | 54,585,180 |
| Sep 15, 2025 | 7.40 | 7.43 | 7.34 | 7.41 | 7.41 | 0.27% | 47,929,657 |
| Sep 12, 2025 | 7.50 | 7.51 | 7.28 | 7.39 | 7.39 | -0.81% | 99,244,070 |
| Sep 11, 2025 | 7.46 | 7.49 | 7.40 | 7.45 | 7.45 | - | 50,498,349 |
| Sep 10, 2025 | 7.42 | 7.51 | 7.37 | 7.45 | 7.45 | 0.81% | 91,868,690 |
| Sep 9, 2025 | 7.58 | 7.59 | 7.33 | 7.39 | 7.39 | -5.13% | 152,552,766 |
| Sep 8, 2025 | 7.69 | 7.86 | 7.57 | 7.79 | 7.55 | 1.30% | 141,673,070 |
| Sep 5, 2025 | 7.62 | 7.72 | 7.62 | 7.69 | 7.45 | 0.79% | 98,928,068 |
| Sep 4, 2025 | 7.72 | 7.77 | 7.59 | 7.63 | 7.39 | -1.42% | 100,011,528 |
| Sep 3, 2025 | 7.67 | 7.84 | 7.67 | 7.74 | 7.50 | 0.91% | 155,691,694 |
| Sep 2, 2025 | 7.61 | 7.79 | 7.61 | 7.67 | 7.43 | 0.52% | 111,238,189 |
| Sep 1, 2025 | 7.56 | 7.68 | 7.51 | 7.63 | 7.39 | 1.60% | 124,474,843 |
| Aug 29, 2025 | 7.43 | 7.64 | 7.43 | 7.51 | 7.28 | 1.76% | 162,732,840 |
| Aug 28, 2025 | 7.40 | 7.46 | 7.34 | 7.38 | 7.15 | -0.14% | 88,365,114 |
| Aug 27, 2025 | 7.40 | 7.54 | 7.36 | 7.39 | 7.16 | -0.54% | 113,032,242 |
| Aug 26, 2025 | 7.49 | 7.56 | 7.42 | 7.43 | 7.20 | -0.67% | 95,117,619 |
| Aug 25, 2025 | 7.58 | 7.62 | 7.46 | 7.48 | 7.25 | -0.40% | 91,738,055 |
| Aug 22, 2025 | 7.55 | 7.60 | 7.45 | 7.51 | 7.28 | -0.53% | 74,192,732 |
| Aug 21, 2025 | 7.47 | 7.57 | 7.44 | 7.55 | 7.32 | 1.34% | 85,637,615 |
| Aug 20, 2025 | 7.39 | 7.46 | 7.36 | 7.45 | 7.22 | -0.27% | 72,913,501 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.40 | 7.47 | 7.24 | -0.53% | 88,045,191 |
| Aug 18, 2025 | 7.66 | 7.67 | 7.51 | 7.51 | 7.28 | -2.21% | 89,615,553 |
| Aug 15, 2025 | 7.70 | 7.77 | 7.65 | 7.68 | 7.44 | -0.39% | 74,776,833 |
| Aug 14, 2025 | 7.73 | 7.80 | 7.68 | 7.71 | 7.47 | 0.13% | 102,454,023 |
| Aug 13, 2025 | 7.67 | 7.75 | 7.64 | 7.70 | 7.46 | 0.39% | 80,146,382 |
| Aug 12, 2025 | 7.51 | 7.69 | 7.51 | 7.67 | 7.43 | 1.72% | 71,905,791 |
| Aug 11, 2025 | 7.57 | 7.59 | 7.48 | 7.54 | 7.31 | -0.40% | 61,444,854 |
| Aug 8, 2025 | 7.50 | 7.64 | 7.48 | 7.57 | 7.34 | - | 62,609,964 |
| Aug 7, 2025 | 7.54 | 7.62 | 7.47 | 7.57 | 7.34 | 0.93% | 75,210,294 |
| Aug 6, 2025 | 7.31 | 7.53 | 7.31 | 7.50 | 7.27 | 1.90% | 95,848,672 |
| Aug 5, 2025 | 7.38 | 7.44 | 7.33 | 7.36 | 7.13 | -0.27% | 86,199,436 |
| Aug 4, 2025 | 7.34 | 7.38 | 7.20 | 7.38 | 7.15 | -0.54% | 135,779,372 |
| Aug 1, 2025 | 7.64 | 7.64 | 7.36 | 7.42 | 7.19 | -3.26% | 200,326,825 |
| Jul 31, 2025 | 7.75 | 7.82 | 7.64 | 7.67 | 7.43 | -1.92% | 120,441,343 |
| Jul 30, 2025 | 7.55 | 7.90 | 7.53 | 7.82 | 7.58 | 3.85% | 319,980,653 |
| Jul 29, 2025 | 7.33 | 7.54 | 7.31 | 7.53 | 7.30 | 2.73% | 175,730,584 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.27 | 7.33 | 7.10 | -1.61% | 106,782,665 |
| Jul 25, 2025 | 7.42 | 7.58 | 7.39 | 7.45 | 7.22 | -0.13% | 76,204,995 |
| Jul 24, 2025 | 7.45 | 7.52 | 7.42 | 7.46 | 7.23 | -0.13% | 80,617,419 |
| Jul 23, 2025 | 7.45 | 7.54 | 7.44 | 7.47 | 7.24 | 0.27% | 76,834,563 |
| Jul 22, 2025 | 7.47 | 7.52 | 7.39 | 7.45 | 7.22 | -0.27% | 121,011,834 |
| Jul 21, 2025 | 7.25 | 7.52 | 7.23 | 7.47 | 7.24 | 3.61% | 226,057,488 |