PetroChina Company Limited (PCCYF)
OTCMKTS
· Delayed Price · Currency is USD
1.123
-0.002 (-0.22%)
At close: Dec 5, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 18,017 |
| Dec 4, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 4.17% | 8,244 |
| Dec 3, 2025 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 65,771 |
| Dec 2, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -2.22% | 82,647 |
| Dec 1, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -3.02% | 26,571 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 7,232 |
| Nov 26, 2025 | 1.16 | 1.16 | 1.09 | 1.16 | 1.16 | 5.45% | 61,350 |
| Nov 25, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 34,200 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | - | 16,877 |
| Nov 21, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -6.09% | 8,665 |
| Nov 20, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 34,717 |
| Nov 18, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.30% | 326,106 |
| Nov 17, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 3.12% | 7,106 |
| Nov 14, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | - | 10,858 |
| Nov 13, 2025 | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | -3.45% | 338,518 |
| Nov 12, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 48,205 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | 0.90% | 23,157 |
| Nov 10, 2025 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 4.23% | 53,354 |
| Nov 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 198,432 |
| Nov 6, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 42,790 |
| Nov 5, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 60,274 |
| Nov 4, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 66,982 |
| Nov 3, 2025 | 1.06 | 1.07 | 0.94 | 1.02 | 1.02 | 0.99% | 50,407 |
| Oct 31, 2025 | 0.97 | 1.01 | 0.93 | 1.01 | 1.01 | 0.60% | 8,579 |
| Oct 30, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -1.57% | 5,393 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 8,325 |
| Oct 28, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.46% | 22,516 |
| Oct 27, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.99% | 10,444 |
| Oct 24, 2025 | 1.01 | 1.05 | 0.92 | 1.02 | 1.02 | -1.46% | 95,755 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 4.04% | 87,518 |
| Oct 22, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | - | 332,115 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 3.66% | 182,807 |
| Oct 20, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 0.53% | 19,163 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 14,926 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.80% | 1,547 |
| Oct 15, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.36% | 37,119 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 48,827 |
| Oct 13, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 207,555 |
| Oct 10, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 6,953 |
| Oct 9, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 312,343 |
| Oct 8, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 1.65% | 99,612 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.42% | 104,458 |
| Oct 6, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 1.53% | 6,446 |
| Oct 3, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.70% | 71,442 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 3.93% | 20,057 |
| Oct 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | 367 |
| Sep 30, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.77% | 29,489 |
| Sep 29, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.89% | 11,861 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.85% | 1,947 |
| Sep 25, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.20% | 26,633 |