PetroChina Company Limited (PCCYF)
OTCMKTS
· Delayed Price · Currency is USD
0.9450
+0.0263 (2.86%)
Sep 26, 2025, 3:46 PM EDT
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.86% | 1,947 |
| Sep 25, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.21% | 26,633 |
| Sep 24, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 12,235 |
| Sep 23, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -4.04% | 3,785 |
| Sep 22, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -2.37% | 131,324 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.47% | 2,411 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.59% | 17,650 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 57 |
| Sep 16, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 3.66% | 18,635 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 2.69% | 2,378 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -5.10% | 224,401 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.48% | 7,501 |
| Sep 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.66% | 6,649 |
| Sep 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.32% | 9,384 |
| Sep 8, 2025 | 0.89 | 1.00 | 0.89 | 0.95 | 0.95 | -2.87% | 3,774 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | 14,049 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | -1.03% | 59,089 |
| Sep 3, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.78% | 119,215 |
| Sep 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.26% | 130,481 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,620 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 10,615 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.76% | 1,035 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.05% | 62,001 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 2,045 |
| Aug 22, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.09% | 26,200 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.87% | 20,859 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.75% | 7,000 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.88% | 33,328 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 5,252 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.52% | 11,725 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 2,100 |
| Aug 13, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 6,700 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 57,975 |
| Aug 11, 2025 | 0.85 | 0.98 | 0.85 | 0.96 | 0.96 | 1.05% | 57,503 |
| Aug 8, 2025 | 0.86 | 0.96 | 0.86 | 0.95 | 0.95 | 4.40% | 20,991 |
| Aug 7, 2025 | 0.85 | 0.98 | 0.85 | 0.91 | 0.91 | 7.06% | 35,987 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.60% | 20,000 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.85 | 0.93 | 0.93 | 1.64% | 75,160 |
| Aug 4, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -2.72% | 8,092 |
| Aug 1, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -2.83% | 16,824 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.25% | 1,511 |
| Jul 30, 2025 | 0.88 | 0.98 | 0.88 | 0.97 | 0.97 | 1.64% | 336,776 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.49% | 5,000 |
| Jul 28, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.29% | 1,412 |
| Jul 25, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 112,572 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.16% | 4,001 |
| Jul 22, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 14,308 |
| Jul 21, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 4.94% | 13,149 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.98% | 63,851 |