PetroChina Company Limited (HKG:0857)
Hong Kong
· Delayed Price · Currency is HKD 11.95
+0.28 (2.40%)
Apr 29, 2026, 3:20 PM HKT
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.70 | 11.95 | 11.66 | 11.94 | - | 2.31% | 41,093,668 |
| Apr 28, 2026 | 11.28 | 11.71 | 11.23 | 11.67 | 11.67 | 1.83% | 165,895,300 |
| Apr 27, 2026 | 11.32 | 11.53 | 11.25 | 11.46 | 11.46 | 1.15% | 120,418,700 |
| Apr 24, 2026 | 11.04 | 11.33 | 11.04 | 11.33 | 11.33 | 2.07% | 166,545,600 |
| Apr 23, 2026 | 10.65 | 11.10 | 10.60 | 11.10 | 11.10 | 4.23% | 167,221,700 |
| Apr 22, 2026 | 10.45 | 10.65 | 10.44 | 10.65 | 10.65 | 2.01% | 100,311,600 |
| Apr 21, 2026 | 10.34 | 10.45 | 10.27 | 10.44 | 10.44 | 0.97% | 129,903,400 |
| Apr 20, 2026 | 10.42 | 10.57 | 10.27 | 10.34 | 10.34 | -3.27% | 157,178,200 |
| Apr 17, 2026 | 10.56 | 10.71 | 10.50 | 10.69 | 10.69 | 0.75% | 95,756,390 |
| Apr 16, 2026 | 10.48 | 10.65 | 10.44 | 10.61 | 10.61 | 0.28% | 97,145,070 |
| Apr 15, 2026 | 10.81 | 10.85 | 10.50 | 10.58 | 10.58 | -3.02% | 146,543,600 |
| Apr 14, 2026 | 10.88 | 11.01 | 10.82 | 10.91 | 10.91 | -0.55% | 78,841,710 |
| Apr 13, 2026 | 10.82 | 11.05 | 10.82 | 10.97 | 10.97 | 1.57% | 96,106,680 |
| Apr 10, 2026 | 10.76 | 10.91 | 10.73 | 10.80 | 10.80 | 0.28% | 76,956,490 |
| Apr 9, 2026 | 10.56 | 10.77 | 10.53 | 10.77 | 10.77 | 1.99% | 113,724,400 |
| Apr 8, 2026 | 10.48 | 10.62 | 10.15 | 10.56 | 10.56 | -1.95% | 174,043,000 |
| Apr 2, 2026 | 10.45 | 10.78 | 10.44 | 10.77 | 10.77 | 2.09% | 152,200,400 |
| Apr 1, 2026 | 10.60 | 10.95 | 10.48 | 10.55 | 10.55 | -1.86% | 149,480,400 |
| Mar 31, 2026 | 11.22 | 11.25 | 10.60 | 10.75 | 10.75 | -3.50% | 231,852,500 |
| Mar 30, 2026 | 11.16 | 11.28 | 10.94 | 11.14 | 11.14 | 1.55% | 168,917,900 |
| Mar 27, 2026 | 10.84 | 11.04 | 10.72 | 10.97 | 10.97 | 0.83% | 137,590,500 |
| Mar 26, 2026 | 10.72 | 10.91 | 10.62 | 10.88 | 10.88 | 1.49% | 146,799,700 |
| Mar 25, 2026 | 10.70 | 10.84 | 10.36 | 10.72 | 10.72 | - | 171,990,600 |
| Mar 24, 2026 | 10.71 | 10.88 | 10.53 | 10.72 | 10.72 | -0.37% | 199,819,300 |
| Mar 23, 2026 | 10.91 | 11.09 | 10.59 | 10.76 | 10.76 | -1.37% | 246,879,500 |
| Mar 20, 2026 | 10.68 | 10.98 | 10.43 | 10.91 | 10.91 | 1.68% | 206,411,100 |
| Mar 19, 2026 | 10.54 | 10.77 | 10.54 | 10.73 | 10.73 | 2.39% | 143,738,900 |
| Mar 18, 2026 | 10.59 | 10.65 | 10.26 | 10.48 | 10.48 | -0.95% | 130,878,500 |
| Mar 17, 2026 | 10.60 | 10.71 | 10.40 | 10.58 | 10.58 | -0.38% | 144,348,300 |
| Mar 16, 2026 | 10.66 | 10.85 | 10.53 | 10.62 | 10.62 | -0.47% | 137,281,200 |
| Mar 13, 2026 | 10.75 | 11.02 | 10.52 | 10.67 | 10.67 | 0.47% | 157,392,300 |
| Mar 12, 2026 | 10.67 | 10.89 | 10.52 | 10.62 | 10.62 | 1.14% | 197,970,500 |
| Mar 11, 2026 | 10.22 | 10.55 | 10.01 | 10.50 | 10.50 | 2.34% | 183,872,300 |
| Mar 10, 2026 | 10.24 | 10.44 | 10.07 | 10.26 | 10.26 | -3.57% | 219,696,700 |
| Mar 9, 2026 | 11.13 | 11.28 | 10.50 | 10.64 | 10.64 | 2.31% | 462,190,500 |
| Mar 6, 2026 | 10.41 | 10.59 | 10.20 | 10.40 | 10.40 | 1.36% | 222,741,800 |
| Mar 5, 2026 | 10.14 | 10.50 | 9.92 | 10.26 | 10.26 | 1.38% | 269,202,700 |
| Mar 4, 2026 | 10.42 | 10.42 | 9.82 | 10.12 | 10.12 | -2.97% | 360,599,100 |
| Mar 3, 2026 | 9.99 | 10.61 | 9.90 | 10.43 | 10.43 | 5.04% | 505,995,400 |
| Mar 2, 2026 | 10.10 | 10.10 | 9.62 | 9.93 | 9.93 | 4.09% | 465,437,300 |
| Feb 27, 2026 | 9.46 | 9.55 | 9.28 | 9.54 | 9.54 | 0.85% | 149,644,000 |
| Feb 26, 2026 | 9.63 | 9.63 | 9.38 | 9.46 | 9.46 | -1.46% | 95,841,690 |
| Feb 25, 2026 | 9.60 | 9.76 | 9.52 | 9.60 | 9.60 | 0.42% | 111,324,200 |
| Feb 24, 2026 | 9.71 | 9.73 | 9.50 | 9.56 | 9.56 | -0.10% | 122,115,900 |
| Feb 23, 2026 | 9.66 | 9.67 | 9.48 | 9.57 | 9.57 | 0.53% | 45,183,260 |
| Feb 20, 2026 | 9.33 | 9.64 | 9.33 | 9.52 | 9.52 | 3.70% | 94,420,900 |
| Feb 16, 2026 | 9.10 | 9.26 | 9.10 | 9.18 | 9.18 | 1.44% | 23,205,760 |
| Feb 13, 2026 | 9.35 | 9.35 | 9.04 | 9.05 | 9.05 | -4.33% | 111,248,200 |
| Feb 12, 2026 | 9.42 | 9.59 | 9.40 | 9.46 | 9.46 | 0.85% | 84,196,850 |
| Feb 11, 2026 | 9.34 | 9.42 | 9.21 | 9.38 | 9.38 | 0.75% | 45,556,060 |
| Feb 10, 2026 | 9.25 | 9.41 | 9.21 | 9.31 | 9.31 | 1.64% | 60,803,220 |
| Feb 9, 2026 | 9.28 | 9.33 | 9.12 | 9.16 | 9.16 | -1.29% | 73,977,360 |
| Feb 6, 2026 | 8.89 | 9.30 | 8.81 | 9.28 | 9.28 | 1.98% | 112,674,900 |
| Feb 5, 2026 | 9.25 | 9.33 | 8.88 | 9.10 | 9.10 | -0.66% | 98,179,480 |
| Feb 4, 2026 | 9.09 | 9.17 | 8.97 | 9.16 | 9.16 | 2.12% | 86,142,530 |
| Feb 3, 2026 | 8.98 | 9.10 | 8.89 | 8.97 | 8.97 | 0.22% | 73,946,430 |
| Feb 2, 2026 | 9.06 | 9.24 | 8.81 | 8.95 | 8.95 | -3.56% | 168,881,800 |
| Jan 30, 2026 | 9.55 | 9.62 | 9.18 | 9.28 | 9.28 | -1.17% | 194,995,400 |
| Jan 29, 2026 | 9.25 | 9.58 | 9.23 | 9.39 | 9.39 | 1.51% | 214,872,600 |
| Jan 28, 2026 | 8.88 | 9.35 | 8.88 | 9.25 | 9.25 | 4.99% | 236,897,000 |
| Jan 27, 2026 | 8.80 | 8.87 | 8.70 | 8.81 | 8.81 | 0.92% | 91,686,250 |
| Jan 26, 2026 | 8.48 | 8.76 | 8.46 | 8.73 | 8.73 | 3.68% | 114,631,200 |
| Jan 23, 2026 | 8.63 | 8.68 | 8.38 | 8.42 | 8.42 | -2.09% | 86,691,770 |
| Jan 22, 2026 | 8.45 | 8.78 | 8.41 | 8.60 | 8.60 | 2.38% | 192,258,100 |
| Jan 21, 2026 | 8.21 | 8.44 | 8.20 | 8.40 | 8.40 | 2.31% | 117,930,900 |
| Jan 20, 2026 | 8.23 | 8.29 | 8.15 | 8.21 | 8.21 | -0.12% | 79,351,200 |
| Jan 19, 2026 | 8.20 | 8.32 | 8.11 | 8.22 | 8.22 | -0.12% | 84,808,660 |
| Jan 16, 2026 | 8.33 | 8.36 | 8.18 | 8.23 | 8.23 | -0.84% | 72,390,730 |
| Jan 15, 2026 | 8.22 | 8.47 | 8.22 | 8.30 | 8.30 | 0.48% | 92,790,520 |
| Jan 14, 2026 | 8.30 | 8.38 | 8.23 | 8.26 | 8.26 | 0.49% | 105,061,200 |
| Jan 13, 2026 | 8.19 | 8.31 | 8.14 | 8.22 | 8.22 | 1.36% | 85,316,070 |
| Jan 12, 2026 | 8.18 | 8.21 | 8.08 | 8.11 | 8.11 | 0.12% | 72,256,850 |
| Jan 9, 2026 | 8.10 | 8.22 | 8.03 | 8.10 | 8.10 | 1.63% | 137,416,300 |
| Jan 8, 2026 | 8.00 | 8.03 | 7.86 | 7.97 | 7.97 | -0.62% | 143,748,900 |
| Jan 7, 2026 | 8.18 | 8.27 | 7.97 | 8.02 | 8.02 | -2.91% | 205,288,300 |
| Jan 6, 2026 | 8.27 | 8.32 | 8.13 | 8.26 | 8.26 | 0.49% | 171,393,400 |
| Jan 5, 2026 | 8.41 | 8.44 | 8.06 | 8.22 | 8.22 | -3.52% | 314,656,900 |
| Jan 2, 2026 | 8.45 | 8.54 | 8.38 | 8.52 | 8.52 | 1.67% | 68,414,960 |
| Dec 31, 2025 | 8.46 | 8.56 | 8.34 | 8.38 | 8.38 | -0.95% | 45,989,280 |
| Dec 30, 2025 | 8.26 | 8.56 | 8.26 | 8.46 | 8.46 | 2.42% | 144,469,600 |
| Dec 29, 2025 | 8.14 | 8.38 | 8.13 | 8.26 | 8.26 | 1.47% | 111,022,100 |
| Dec 24, 2025 | 8.18 | 8.21 | 8.08 | 8.14 | 8.14 | 0.12% | 29,269,510 |
| Dec 23, 2025 | 8.18 | 8.29 | 8.11 | 8.13 | 8.13 | 0.62% | 76,884,330 |
| Dec 22, 2025 | 8.09 | 8.09 | 7.97 | 8.08 | 8.08 | -0.12% | 97,885,210 |
| Dec 19, 2025 | 8.13 | 8.14 | 8.02 | 8.09 | 8.09 | -0.12% | 88,798,570 |
| Dec 18, 2025 | 8.02 | 8.12 | 8.01 | 8.10 | 8.10 | 0.87% | 100,722,000 |
| Dec 17, 2025 | 8.00 | 8.03 | 7.90 | 8.03 | 8.03 | - | 91,150,830 |
| Dec 16, 2025 | 8.07 | 8.12 | 7.92 | 8.03 | 8.03 | -1.35% | 125,489,300 |
| Dec 15, 2025 | 8.13 | 8.20 | 8.06 | 8.14 | 8.14 | -1.21% | 140,907,714 |
| Dec 12, 2025 | 8.29 | 8.32 | 8.15 | 8.24 | 8.24 | -0.24% | 131,861,400 |
| Dec 11, 2025 | 8.29 | 8.39 | 8.21 | 8.26 | 8.26 | -0.36% | 81,302,750 |
| Dec 10, 2025 | 8.36 | 8.39 | 8.19 | 8.29 | 8.29 | -1.54% | 123,873,700 |
| Dec 9, 2025 | 8.63 | 8.68 | 8.37 | 8.42 | 8.42 | -3.00% | 137,813,100 |
| Dec 8, 2025 | 8.98 | 8.99 | 8.64 | 8.68 | 8.68 | -1.70% | 73,804,480 |
| 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 |