PetroChina Company Limited (HKG:0857)
Hong Kong
· Delayed Price · Currency is HKD 8.83
+0.03 (0.34%)
At close: Dec 5, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.84 | 8.73 | 8.83 | 8.83 | 0.34% | 50,932,500 |
| Dec 4, 2025 | 8.80 | 8.89 | 8.76 | 8.80 | 8.80 | 0.23% | 37,044,580 |
| Dec 3, 2025 | 8.85 | 8.87 | 8.75 | 8.78 | 8.78 | -0.79% | 54,427,330 |
| Dec 2, 2025 | 8.77 | 9.00 | 8.77 | 8.85 | 8.85 | 0.80% | 60,119,480 |
| Dec 1, 2025 | 8.70 | 8.82 | 8.69 | 8.78 | 8.78 | 1.15% | 49,177,800 |
| Nov 28, 2025 | 8.80 | 8.80 | 8.64 | 8.68 | 8.68 | -0.69% | 47,994,780 |
| Nov 27, 2025 | 8.66 | 8.83 | 8.66 | 8.74 | 8.74 | 0.46% | 54,126,930 |
| Nov 26, 2025 | 8.80 | 8.85 | 8.64 | 8.70 | 8.70 | 0.12% | 56,441,820 |
| Nov 25, 2025 | 8.64 | 8.76 | 8.56 | 8.69 | 8.69 | 0.58% | 63,497,830 |
| Nov 24, 2025 | 8.70 | 8.75 | 8.46 | 8.64 | 8.64 | -0.69% | 159,571,100 |
| Nov 21, 2025 | 8.91 | 8.92 | 8.66 | 8.70 | 8.70 | -3.33% | 129,848,100 |
| Nov 20, 2025 | 8.99 | 9.09 | 8.94 | 9.00 | 9.00 | -0.33% | 74,368,800 |
| Nov 19, 2025 | 8.87 | 9.10 | 8.80 | 9.03 | 9.03 | 2.15% | 116,177,900 |
| Nov 18, 2025 | 8.80 | 8.92 | 8.77 | 8.84 | 8.84 | -0.11% | 124,057,300 |
| Nov 17, 2025 | 8.78 | 8.88 | 8.68 | 8.85 | 8.85 | 0.68% | 78,312,140 |
| Nov 14, 2025 | 8.88 | 8.96 | 8.75 | 8.79 | 8.79 | -1.90% | 120,266,400 |
| Nov 13, 2025 | 8.95 | 8.99 | 8.85 | 8.96 | 8.96 | -1.21% | 112,368,200 |
| Nov 12, 2025 | 8.88 | 9.13 | 8.84 | 9.07 | 9.07 | 2.83% | 188,987,500 |
| Nov 11, 2025 | 8.75 | 8.83 | 8.63 | 8.82 | 8.82 | 0.68% | 93,458,050 |
| Nov 10, 2025 | 8.57 | 8.79 | 8.56 | 8.76 | 8.76 | 2.94% | 176,416,600 |
| Nov 7, 2025 | 8.48 | 8.56 | 8.44 | 8.51 | 8.51 | 0.71% | 79,002,520 |
| Nov 6, 2025 | 8.43 | 8.46 | 8.34 | 8.45 | 8.45 | 1.08% | 82,753,790 |
| Nov 5, 2025 | 8.25 | 8.37 | 8.20 | 8.36 | 8.36 | 0.36% | 89,432,500 |
| Nov 4, 2025 | 8.29 | 8.58 | 8.27 | 8.33 | 8.33 | 0.48% | 200,963,500 |
| Nov 3, 2025 | 8.10 | 8.35 | 8.06 | 8.29 | 8.29 | 3.37% | 170,112,500 |
| Oct 31, 2025 | 7.95 | 8.17 | 7.95 | 8.02 | 8.02 | 0.63% | 121,559,100 |
| Oct 30, 2025 | 8.08 | 8.08 | 7.90 | 7.97 | 7.97 | -0.38% | 78,616,580 |
| Oct 28, 2025 | 8.04 | 8.06 | 7.96 | 8.00 | 8.00 | 0.13% | 65,847,790 |
| Oct 27, 2025 | 8.09 | 8.10 | 7.96 | 7.99 | 7.99 | -0.12% | 91,313,490 |
| Oct 24, 2025 | 7.98 | 8.08 | 7.94 | 8.00 | 8.00 | -0.12% | 97,228,450 |
| Oct 23, 2025 | 7.88 | 8.15 | 7.88 | 8.01 | 8.01 | 1.52% | 166,348,400 |
| Oct 22, 2025 | 7.77 | 7.92 | 7.72 | 7.89 | 7.89 | 1.15% | 123,086,400 |
| Oct 21, 2025 | 7.70 | 7.89 | 7.70 | 7.80 | 7.80 | 1.43% | 189,744,700 |
| Oct 20, 2025 | 7.45 | 7.70 | 7.35 | 7.69 | 7.69 | 5.05% | 223,690,100 |
| Oct 17, 2025 | 7.42 | 7.46 | 7.27 | 7.32 | 7.32 | -1.48% | 86,610,080 |
| Oct 16, 2025 | 7.25 | 7.44 | 7.21 | 7.43 | 7.43 | 2.48% | 129,011,200 |
| Oct 15, 2025 | 7.26 | 7.27 | 7.15 | 7.25 | 7.25 | 0.55% | 85,033,180 |
| Oct 14, 2025 | 7.27 | 7.32 | 7.16 | 7.21 | 7.21 | -1.23% | 88,665,300 |
| Oct 13, 2025 | 7.10 | 7.33 | 7.10 | 7.30 | 7.30 | 0.41% | 155,769,500 |
| Oct 10, 2025 | 7.21 | 7.29 | 7.16 | 7.27 | 7.27 | 0.14% | 65,084,070 |
| Oct 9, 2025 | 7.16 | 7.32 | 7.08 | 7.26 | 7.26 | 1.54% | 121,873,300 |
| Oct 8, 2025 | 7.15 | 7.17 | 7.05 | 7.15 | 7.15 | 0.42% | 48,899,030 |
| Oct 6, 2025 | 7.16 | 7.17 | 7.09 | 7.12 | 7.12 | -0.28% | 32,517,980 |
| Oct 3, 2025 | 7.13 | 7.23 | 7.06 | 7.14 | 7.14 | -0.83% | 56,419,620 |
| Oct 2, 2025 | 7.10 | 7.27 | 7.06 | 7.20 | 7.20 | 1.69% | 89,369,210 |
| Sep 30, 2025 | 7.27 | 7.30 | 6.99 | 7.08 | 7.08 | -2.75% | 183,867,500 |
| Sep 29, 2025 | 7.16 | 7.33 | 7.12 | 7.28 | 7.28 | 2.39% | 151,161,100 |
| Sep 26, 2025 | 7.08 | 7.18 | 7.06 | 7.11 | 7.11 | 0.42% | 70,103,330 |
| Sep 25, 2025 | 7.10 | 7.11 | 7.03 | 7.08 | 7.08 | 0.14% | 70,868,550 |
| Sep 24, 2025 | 7.09 | 7.17 | 7.04 | 7.07 | 7.07 | - | 58,291,940 |
| Sep 23, 2025 | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | -0.28% | 58,946,310 |
| Sep 22, 2025 | 7.24 | 7.25 | 7.05 | 7.09 | 7.09 | -1.80% | 115,986,600 |
| Sep 19, 2025 | 7.20 | 7.28 | 7.17 | 7.22 | 7.22 | -0.55% | 77,587,680 |
| Sep 18, 2025 | 7.34 | 7.36 | 7.20 | 7.26 | 7.26 | -1.22% | 90,646,760 |
| Sep 17, 2025 | 7.36 | 7.42 | 7.32 | 7.35 | 7.35 | - | 60,073,400 |
| 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% | 47,911,650 |
| 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 | - | 50,370,340 |
| Sep 10, 2025 | 7.42 | 7.51 | 7.37 | 7.45 | 7.45 | 0.81% | 91,680,690 |
| Sep 9, 2025 | 7.58 | 7.59 | 7.33 | 7.39 | 7.39 | -5.13% | 152,552,700 |
| Sep 8, 2025 | 7.69 | 7.86 | 7.57 | 7.79 | 7.55 | 1.30% | 141,673,000 |
| Sep 5, 2025 | 7.62 | 7.72 | 7.62 | 7.69 | 7.45 | 0.79% | 98,928,060 |
| Sep 4, 2025 | 7.72 | 7.77 | 7.59 | 7.63 | 7.39 | -1.42% | 100,011,500 |
| Sep 3, 2025 | 7.67 | 7.84 | 7.67 | 7.74 | 7.50 | 0.91% | 155,691,600 |
| Sep 2, 2025 | 7.61 | 7.79 | 7.61 | 7.67 | 7.43 | 0.52% | 111,238,100 |
| Sep 1, 2025 | 7.56 | 7.68 | 7.51 | 7.63 | 7.39 | 1.60% | 124,474,800 |
| Aug 29, 2025 | 7.43 | 7.64 | 7.43 | 7.51 | 7.28 | 1.76% | 162,732,800 |
| Aug 28, 2025 | 7.40 | 7.46 | 7.34 | 7.38 | 7.15 | -0.14% | 88,365,110 |
| Aug 27, 2025 | 7.40 | 7.54 | 7.36 | 7.39 | 7.16 | -0.54% | 113,032,200 |
| Aug 26, 2025 | 7.49 | 7.56 | 7.42 | 7.43 | 7.20 | -0.67% | 95,117,610 |
| Aug 25, 2025 | 7.58 | 7.62 | 7.46 | 7.48 | 7.25 | -0.40% | 91,738,050 |
| Aug 22, 2025 | 7.55 | 7.60 | 7.45 | 7.51 | 7.28 | -0.53% | 74,192,730 |
| Aug 21, 2025 | 7.47 | 7.57 | 7.44 | 7.55 | 7.32 | 1.34% | 85,637,610 |
| Aug 20, 2025 | 7.39 | 7.46 | 7.36 | 7.45 | 7.22 | -0.27% | 72,913,500 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.40 | 7.47 | 7.24 | -0.53% | 88,045,190 |
| Aug 18, 2025 | 7.66 | 7.67 | 7.51 | 7.51 | 7.28 | -2.21% | 89,615,550 |
| Aug 15, 2025 | 7.70 | 7.77 | 7.65 | 7.68 | 7.44 | -0.39% | 74,776,830 |
| Aug 14, 2025 | 7.73 | 7.80 | 7.68 | 7.71 | 7.47 | 0.13% | 102,454,000 |
| Aug 13, 2025 | 7.67 | 7.75 | 7.64 | 7.70 | 7.46 | 0.39% | 80,146,380 |
| Aug 12, 2025 | 7.51 | 7.69 | 7.51 | 7.67 | 7.43 | 1.72% | 71,905,790 |
| Aug 11, 2025 | 7.57 | 7.59 | 7.48 | 7.54 | 7.31 | -0.40% | 61,444,850 |
| Aug 8, 2025 | 7.50 | 7.64 | 7.48 | 7.57 | 7.34 | - | 62,609,960 |
| Aug 7, 2025 | 7.54 | 7.62 | 7.47 | 7.57 | 7.34 | 0.93% | 75,210,290 |
| Aug 6, 2025 | 7.31 | 7.53 | 7.31 | 7.50 | 7.27 | 1.90% | 95,848,670 |
| Aug 5, 2025 | 7.38 | 7.44 | 7.33 | 7.36 | 7.13 | -0.27% | 86,199,430 |
| Aug 4, 2025 | 7.34 | 7.38 | 7.20 | 7.38 | 7.15 | -0.54% | 135,779,300 |
| Aug 1, 2025 | 7.64 | 7.64 | 7.36 | 7.42 | 7.19 | -3.26% | 200,326,800 |
| Jul 31, 2025 | 7.75 | 7.82 | 7.64 | 7.67 | 7.43 | -1.92% | 120,441,300 |
| Jul 30, 2025 | 7.55 | 7.90 | 7.53 | 7.82 | 7.58 | 3.85% | 319,980,600 |
| Jul 29, 2025 | 7.33 | 7.54 | 7.31 | 7.53 | 7.30 | 2.73% | 175,730,500 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.27 | 7.33 | 7.10 | -1.61% | 106,782,600 |
| Jul 25, 2025 | 7.42 | 7.58 | 7.39 | 7.45 | 7.22 | -0.13% | 76,204,990 |
| Jul 24, 2025 | 7.45 | 7.52 | 7.42 | 7.46 | 7.23 | -0.13% | 80,617,410 |
| Jul 23, 2025 | 7.45 | 7.54 | 7.44 | 7.47 | 7.24 | 0.27% | 76,834,560 |
| Jul 22, 2025 | 7.47 | 7.52 | 7.39 | 7.45 | 7.22 | -0.27% | 121,011,800 |
| Jul 21, 2025 | 7.25 | 7.52 | 7.23 | 7.47 | 7.24 | 3.61% | 226,057,400 |
| Jul 18, 2025 | 7.18 | 7.23 | 7.13 | 7.21 | 6.99 | 1.41% | 71,564,830 |
| Jul 17, 2025 | 7.14 | 7.15 | 7.05 | 7.11 | 6.89 | -0.70% | 97,569,510 |
| Jul 16, 2025 | 7.16 | 7.22 | 7.15 | 7.16 | 6.94 | -0.28% | 62,428,200 |