PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	36,128
May 9, 2025	0.78	0.78	0.78	0.78	0.78	1.63%	59,090
May 8, 2025	0.77	0.77	0.77	0.77	0.77	-0.32%	17,478
May 7, 2025	0.76	0.78	0.76	0.77	0.77	0.98%	50,000
May 6, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	80,900
May 5, 2025	0.77	0.77	0.76	0.77	0.77	0.33%	47,724
May 2, 2025	0.77	0.77	0.77	0.77	0.77	-0.84%	3,400
May 1, 2025	0.75	0.77	0.75	0.77	0.77	2.87%	21,712
Apr 30, 2025	0.75	0.75	0.75	0.75	0.75	-0.74%	1,199
Apr 29, 2025	0.80	0.80	0.76	0.76	0.76	3.51%	7,961
Apr 28, 2025	0.66	0.74	0.66	0.73	0.73	1.27%	21,910
Apr 25, 2025	0.72	0.72	0.72	0.72	0.72	-2.71%	3,030
Apr 24, 2025	0.72	0.75	0.72	0.74	0.74	-1.21%	19,078
Apr 23, 2025	0.75	0.75	0.75	0.75	0.75	-	95
Apr 22, 2025	0.74	0.75	0.72	0.75	0.75	13.64%	13,093
Apr 21, 2025	0.72	0.73	0.66	0.66	0.66	-8.33%	40,500
Apr 17, 2025	0.75	0.75	0.72	0.72	0.72	6.52%	11,289
Apr 16, 2025	0.71	0.72	0.68	0.68	0.68	-2.04%	25,299
Apr 15, 2025	0.69	0.69	0.69	0.69	0.69	-	60
Apr 14, 2025	0.65	0.71	0.65	0.69	0.69	6.15%	142,313
Apr 11, 2025	0.66	0.67	0.65	0.65	0.65	1.93%	358,612
Apr 10, 2025	0.59	0.68	0.59	0.64	0.64	-3.38%	218,547
Apr 9, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	23,460
Apr 8, 2025	0.71	0.76	0.66	0.67	0.67	2.52%	67,091
Apr 7, 2025	0.68	0.74	0.61	0.65	0.65	-15.13%	213,801
Apr 4, 2025	0.78	0.79	0.76	0.77	0.77	-4.67%	17,893
Apr 3, 2025	0.80	0.85	0.80	0.81	0.81	-4.98%	15,210
Apr 2, 2025	0.80	0.85	0.80	0.85	0.85	2.21%	53,011
Apr 1, 2025	0.81	0.83	0.81	0.83	0.83	4.34%	419,270
Mar 31, 2025	0.76	0.80	0.76	0.80	0.80	2.31%	4,201
Mar 28, 2025	0.80	0.80	0.78	0.78	0.78	-2.63%	6,791
Mar 27, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	126,047
Mar 26, 2025	0.78	0.79	0.77	0.79	0.79	-	160,276
Mar 25, 2025	0.78	0.79	0.77	0.79	0.79	-	15,152
Mar 24, 2025	0.78	0.79	0.78	0.79	0.79	-	6,579
Mar 21, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	5,290
Mar 20, 2025	0.78	0.80	0.78	0.80	0.80	-	5,742
Mar 19, 2025	0.78	0.80	0.78	0.80	0.80	-	19,895
Mar 18, 2025	0.78	0.80	0.78	0.80	0.80	-	191,892
Mar 17, 2025	0.78	0.80	0.76	0.80	0.80	2.56%	23,316
Mar 14, 2025	0.75	0.80	0.75	0.78	0.78	4.00%	44,295
Mar 13, 2025	0.78	0.78	0.75	0.75	0.75	2.74%	100,500
Mar 12, 2025	0.73	0.73	0.73	0.73	0.73	-8.75%	200
Mar 11, 2025	0.75	0.80	0.75	0.80	0.80	-	28,072
Mar 10, 2025	0.74	0.80	0.74	0.80	0.80	1.28%	12,351
Mar 7, 2025	0.73	0.79	0.72	0.79	0.79	1.27%	246,672
Mar 6, 2025	0.74	0.78	0.74	0.78	0.78	1.30%	5,041
Mar 5, 2025	0.73	0.77	0.73	0.77	0.77	6.93%	25,398
Mar 4, 2025	0.75	0.75	0.72	0.72	0.72	-3.73%	14,110
Mar 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	1,000