PetroChina Company Limited (0857.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.120 | 7.180 | 7.050 | 7.110 | 7.110 | 116,242,584 |
| 02 May 2024 | 7.210 | 7.330 | 7.070 | 7.100 | 7.100 | 185,755,718 |
| 30 Apr 2024 | 7.290 | 7.490 | 7.220 | 7.380 | 7.380 | 142,643,494 |
| 29 Apr 2024 | 7.510 | 7.530 | 7.220 | 7.300 | 7.300 | 177,747,992 |
| 26 Apr 2024 | 7.430 | 7.630 | 7.430 | 7.540 | 7.540 | 165,147,107 |
| 25 Apr 2024 | 7.220 | 7.400 | 7.210 | 7.360 | 7.360 | 86,098,538 |
| 24 Apr 2024 | 7.260 | 7.370 | 7.230 | 7.270 | 7.270 | 100,905,114 |
| 23 Apr 2024 | 7.290 | 7.330 | 7.150 | 7.240 | 7.240 | 126,839,760 |
| 22 Apr 2024 | 7.540 | 7.650 | 7.270 | 7.290 | 7.290 | 155,928,107 |
| 19 Apr 2024 | 7.310 | 7.550 | 7.280 | 7.490 | 7.490 | 165,766,404 |
| 18 Apr 2024 | 7.350 | 7.350 | 7.180 | 7.320 | 7.320 | 182,326,219 |
| 17 Apr 2024 | 7.480 | 7.500 | 7.350 | 7.430 | 7.430 | 176,583,963 |
| 16 Apr 2024 | 7.380 | 7.710 | 7.380 | 7.530 | 7.530 | 274,428,245 |
| 15 Apr 2024 | 7.210 | 7.560 | 7.200 | 7.480 | 7.480 | 180,401,256 |
| 12 Apr 2024 | 7.350 | 7.390 | 7.240 | 7.320 | 7.320 | 105,773,969 |
| 11 Apr 2024 | 7.260 | 7.490 | 7.260 | 7.400 | 7.400 | 163,350,741 |
| 10 Apr 2024 | 7.150 | 7.420 | 7.120 | 7.380 | 7.380 | 138,290,573 |
| 09 Apr 2024 | 7.190 | 7.340 | 7.170 | 7.170 | 7.170 | 103,248,386 |
| 08 Apr 2024 | 7.070 | 7.350 | 7.010 | 7.210 | 7.210 | 152,735,592 |
| 05 Apr 2024 | 7.190 | 7.200 | 7.000 | 7.120 | 7.120 | 96,956,409 |
| 03 Apr 2024 | 7.150 | 7.320 | 7.120 | 7.170 | 7.170 | 168,895,681 |
| 02 Apr 2024 | 6.850 | 7.220 | 6.850 | 7.140 | 7.140 | 236,928,726 |
| 28 Mar 2024 | 6.450 | 6.800 | 6.430 | 6.690 | 6.690 | 137,592,534 |
| 27 Mar 2024 | 6.500 | 6.520 | 6.390 | 6.470 | 6.470 | 88,335,512 |
| 26 Mar 2024 | 6.650 | 6.650 | 6.490 | 6.500 | 6.500 | 141,008,986 |
| 25 Mar 2024 | 6.430 | 6.460 | 6.430 | 6.460 | 6.460 | 86,834,713 |
| 22 Mar 2024 | 6.530 | 6.660 | 6.380 | 6.410 | 6.410 | 124,830,287 |
| 21 Mar 2024 | 6.520 | 6.700 | 6.500 | 6.570 | 6.570 | 156,219,280 |
| 20 Mar 2024 | 6.450 | 6.550 | 6.360 | 6.430 | 6.430 | 99,272,994 |
| 19 Mar 2024 | 6.300 | 6.560 | 6.250 | 6.400 | 6.400 | 147,542,357 |
| 18 Mar 2024 | 6.380 | 6.450 | 6.330 | 6.330 | 6.330 | 94,424,010 |
| 15 Mar 2024 | 6.300 | 6.510 | 6.300 | 6.440 | 6.440 | 198,899,806 |
| 14 Mar 2024 | 6.320 | 6.530 | 6.300 | 6.360 | 6.360 | 128,533,884 |
| 13 Mar 2024 | 6.190 | 6.260 | 6.130 | 6.230 | 6.230 | 94,262,369 |
| 12 Mar 2024 | 6.260 | 6.380 | 6.190 | 6.230 | 6.230 | 134,388,777 |
| 11 Mar 2024 | 6.200 | 6.320 | 6.150 | 6.260 | 6.260 | 167,483,807 |
| 08 Mar 2024 | 6.140 | 6.230 | 6.030 | 6.190 | 6.190 | 136,508,286 |
| 07 Mar 2024 | 6.090 | 6.310 | 6.080 | 6.140 | 6.140 | 186,708,160 |
| 06 Mar 2024 | 6.110 | 6.110 | 5.980 | 6.070 | 6.070 | 120,031,530 |
| 05 Mar 2024 | 6.120 | 6.200 | 6.000 | 6.070 | 6.070 | 129,266,644 |
| 04 Mar 2024 | 6.130 | 6.260 | 6.120 | 6.220 | 6.220 | 112,863,206 |
| 01 Mar 2024 | 6.140 | 6.170 | 6.080 | 6.110 | 6.110 | 83,319,547 |
| 29 Feb 2024 | 6.130 | 6.220 | 6.130 | 6.170 | 6.170 | 122,462,452 |
| 28 Feb 2024 | 6.220 | 6.250 | 6.030 | 6.160 | 6.160 | 120,667,816 |
| 27 Feb 2024 | 6.180 | 6.230 | 6.120 | 6.200 | 6.200 | 107,347,973 |
| 26 Feb 2024 | 6.250 | 6.330 | 6.120 | 6.190 | 6.190 | 104,432,694 |
| 23 Feb 2024 | 6.230 | 6.340 | 6.170 | 6.260 | 6.260 | 187,842,621 |
| 22 Feb 2024 | 5.930 | 6.300 | 5.930 | 6.280 | 6.280 | 253,618,819 |
| 21 Feb 2024 | 5.930 | 6.020 | 5.910 | 5.940 | 5.940 | 170,000,767 |
| 20 Feb 2024 | 5.840 | 5.930 | 5.800 | 5.900 | 5.900 | 147,684,202 |
| 19 Feb 2024 | 5.670 | 5.890 | 5.660 | 5.820 | 5.820 | 122,949,242 |
| 16 Feb 2024 | 5.620 | 5.730 | 5.570 | 5.670 | 5.670 | 70,629,360 |
| 15 Feb 2024 | 5.580 | 5.620 | 5.550 | 5.600 | 5.600 | 33,724,673 |
| 14 Feb 2024 | 5.520 | 5.620 | 5.500 | 5.610 | 5.610 | 50,488,365 |
| 09 Feb 2024 | 5.580 | 5.660 | 5.520 | 5.640 | 5.640 | 37,705,573 |
| 08 Feb 2024 | 5.670 | 5.720 | 5.610 | 5.630 | 5.630 | 68,106,109 |
| 07 Feb 2024 | 5.760 | 5.760 | 5.600 | 5.700 | 5.700 | 121,136,969 |
| 06 Feb 2024 | 5.740 | 5.850 | 5.670 | 5.720 | 5.720 | 153,092,318 |
| 05 Feb 2024 | 5.630 | 5.870 | 5.610 | 5.740 | 5.740 | 184,409,698 |
| 02 Feb 2024 | 5.610 | 5.780 | 5.590 | 5.730 | 5.730 | 144,839,864 |
| 01 Feb 2024 | 5.620 | 5.670 | 5.520 | 5.590 | 5.590 | 124,402,703 |
| 31 Jan 2024 | 5.680 | 5.740 | 5.600 | 5.650 | 5.650 | 100,559,105 |
| 30 Jan 2024 | 5.720 | 5.770 | 5.650 | 5.700 | 5.700 | 134,421,087 |
| 29 Jan 2024 | 5.780 | 5.900 | 5.730 | 5.790 | 5.790 | 198,079,197 |
| 26 Jan 2024 | 5.700 | 5.800 | 5.620 | 5.710 | 5.710 | 187,731,510 |
| 25 Jan 2024 | 5.270 | 5.740 | 5.270 | 5.670 | 5.670 | 343,290,739 |
| 24 Jan 2024 | 5.040 | 5.300 | 5.010 | 5.250 | 5.250 | 207,892,939 |
| 23 Jan 2024 | 4.920 | 5.040 | 4.850 | 4.950 | 4.950 | 99,075,005 |
| 22 Jan 2024 | 4.980 | 4.980 | 4.810 | 4.900 | 4.900 | 144,071,256 |
| 19 Jan 2024 | 4.990 | 5.020 | 4.910 | 4.970 | 4.970 | 90,871,451 |
| 18 Jan 2024 | 5.050 | 5.050 | 4.870 | 4.980 | 4.980 | 167,943,007 |
| 17 Jan 2024 | 5.180 | 5.180 | 4.990 | 5.050 | 5.050 | 176,453,795 |
| 16 Jan 2024 | 5.210 | 5.330 | 5.210 | 5.220 | 5.220 | 69,404,899 |
| 15 Jan 2024 | 5.290 | 5.300 | 5.210 | 5.280 | 5.280 | 67,717,841 |
| 12 Jan 2024 | 5.220 | 5.320 | 5.200 | 5.290 | 5.290 | 78,482,448 |
| 11 Jan 2024 | 5.340 | 5.340 | 5.220 | 5.240 | 5.240 | 106,767,570 |
| 10 Jan 2024 | 5.360 | 5.410 | 5.320 | 5.340 | 5.340 | 88,916,218 |
| 09 Jan 2024 | 5.330 | 5.440 | 5.270 | 5.380 | 5.380 | 90,124,368 |
| 08 Jan 2024 | 5.440 | 5.550 | 5.360 | 5.420 | 5.420 | 100,119,160 |
| 05 Jan 2024 | 5.340 | 5.500 | 5.280 | 5.440 | 5.440 | 150,698,189 |
| 04 Jan 2024 | 5.270 | 5.390 | 5.230 | 5.370 | 5.370 | 120,549,187 |
| 03 Jan 2024 | 5.180 | 5.280 | 5.140 | 5.230 | 5.230 | 89,394,031 |
| 02 Jan 2024 | 5.160 | 5.240 | 5.140 | 5.200 | 5.200 | 50,820,946 |
| 29 Dec 2023 | 5.150 | 5.190 | 5.100 | 5.160 | 5.160 | 42,864,969 |
| 28 Dec 2023 | 5.110 | 5.200 | 5.090 | 5.160 | 5.160 | 75,622,094 |
| 27 Dec 2023 | 4.970 | 5.170 | 4.950 | 5.130 | 5.130 | 143,122,905 |
| 22 Dec 2023 | 4.910 | 5.020 | 4.900 | 4.950 | 4.950 | 88,202,575 |
| 21 Dec 2023 | 4.810 | 4.920 | 4.790 | 4.900 | 4.900 | 43,736,124 |
| 20 Dec 2023 | 4.930 | 4.990 | 4.850 | 4.890 | 4.890 | 65,779,619 |
| 19 Dec 2023 | 4.950 | 4.970 | 4.870 | 4.890 | 4.890 | 62,029,512 |
| 18 Dec 2023 | 4.850 | 4.990 | 4.820 | 4.920 | 4.920 | 72,501,764 |
| 15 Dec 2023 | 4.920 | 5.010 | 4.920 | 4.930 | 4.930 | 167,038,397 |
| 14 Dec 2023 | 4.900 | 4.920 | 4.800 | 4.830 | 4.830 | 80,661,578 |
| 13 Dec 2023 | 4.810 | 4.850 | 4.790 | 4.820 | 4.820 | 83,694,947 |
| 12 Dec 2023 | 4.880 | 4.900 | 4.800 | 4.870 | 4.870 | 44,149,086 |
| 11 Dec 2023 | 4.800 | 4.860 | 4.740 | 4.850 | 4.850 | 75,092,341 |
| 08 Dec 2023 | 4.880 | 4.920 | 4.830 | 4.860 | 4.860 | 63,143,123 |
| 07 Dec 2023 | 4.900 | 4.910 | 4.730 | 4.860 | 4.860 | 132,584,263 |
| 06 Dec 2023 | 5.000 | 5.010 | 4.900 | 4.970 | 4.970 | 75,360,464 |
| 05 Dec 2023 | 5.120 | 5.140 | 4.950 | 5.030 | 5.030 | 85,431,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.