Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.131.121.121.12-0.18%18,017
Dec 4, 20251.121.141.121.131.134.17%8,244
Dec 3, 20251.081.141.081.081.08-1.82%65,771
Dec 2, 20251.141.161.101.101.10-2.22%82,647
Dec 1, 20251.141.151.131.131.13-3.02%26,571
Nov 28, 20251.161.161.121.161.16-7,232
Nov 26, 20251.161.161.091.161.165.45%61,350
Nov 25, 20251.091.101.091.101.101.85%34,200
Nov 24, 20251.181.181.081.081.08-16,877
Nov 21, 20251.121.121.081.081.08-6.09%8,665
Nov 20, 20251.151.161.131.151.150.88%34,717
Nov 18, 20251.151.161.141.141.14-1.30%326,106
Nov 17, 20251.141.161.121.161.163.12%7,106
Nov 14, 20251.111.151.111.121.12-10,858
Nov 13, 20251.121.161.091.121.12-3.45%338,518
Nov 12, 20251.151.161.131.161.163.57%48,205
Nov 11, 20251.171.171.111.121.120.90%23,157
Nov 10, 20250.991.110.991.111.114.23%53,354
Nov 7, 20251.061.071.061.071.070.47%198,432
Nov 6, 20251.051.071.021.061.063.92%42,790
Nov 5, 20251.071.071.011.021.02-2.86%60,274
Nov 4, 20251.011.071.011.051.052.94%66,982
Nov 3, 20251.061.070.941.021.020.99%50,407
Oct 31, 20250.971.010.931.011.010.60%8,579
Oct 30, 20251.001.041.001.001.00-1.57%5,393
Oct 29, 20251.051.051.021.021.02-1.92%8,325
Oct 28, 20251.021.041.001.041.041.46%22,516
Oct 27, 20251.041.051.031.031.030.99%10,444
Oct 24, 20251.011.050.921.021.02-1.46%95,755
Oct 23, 20251.021.031.011.031.034.04%87,518
Oct 22, 20251.001.020.960.990.99-332,115
Oct 21, 20250.990.990.950.990.993.66%182,807
Oct 20, 20250.950.980.940.960.960.53%19,163
Oct 17, 20250.940.950.940.950.951.06%14,926
Oct 16, 20250.950.950.940.940.940.80%1,547
Oct 15, 20250.930.950.930.930.931.36%37,119
Oct 14, 20250.930.930.910.920.92-0.54%48,827
Oct 13, 20250.920.930.920.930.930.54%207,555
Oct 10, 20250.920.920.910.920.92-6,953
Oct 9, 20250.940.940.920.920.92-0.54%312,343
Oct 8, 20250.930.930.910.930.931.65%99,612
Oct 7, 20250.950.950.910.910.91-0.42%104,458
Oct 6, 20250.910.920.910.910.911.53%6,446
Oct 3, 20250.920.920.900.900.90-2.70%71,442
Oct 2, 20250.930.950.930.930.933.93%20,057
Oct 1, 20250.890.890.890.890.89-3.26%367
Sep 30, 20250.930.930.910.920.92-1.77%29,489
Sep 29, 20250.950.950.930.940.94-0.89%11,861
Sep 26, 20250.970.970.950.950.952.85%1,947
Sep 25, 20250.930.930.910.920.92-1.20%26,633
Sep 24, 20250.890.930.890.930.934.49%12,235
Sep 23, 20250.890.920.890.890.89-4.04%3,785
Sep 22, 20250.930.940.920.930.93-2.37%131,324
Sep 19, 20250.950.950.950.950.95-0.47%2,411
Sep 18, 20250.960.960.950.950.95-3.59%17,650
Sep 16, 20250.930.990.930.990.993.66%18,635
Sep 15, 20250.960.960.950.960.962.69%2,378
Sep 12, 20250.980.990.930.930.93-5.10%224,401
Sep 11, 20250.980.980.950.980.982.48%7,501
Sep 10, 20250.930.960.930.960.960.66%6,649
Sep 9, 20250.940.950.940.950.950.32%9,384
Sep 8, 20250.891.000.890.950.95-2.87%3,774
Sep 5, 20250.980.980.980.980.981.56%14,049
Sep 4, 20250.960.960.910.960.96-1.03%59,089
Sep 3, 20250.980.990.970.970.970.78%119,215
Sep 2, 20250.950.970.950.960.960.26%130,481
Aug 29, 20250.960.960.960.960.96-2,620
Aug 28, 20250.960.960.960.960.961.05%10,615
Aug 27, 20250.950.950.950.950.95-1.76%1,035
Aug 26, 20250.970.970.970.970.97-0.05%62,001
Aug 25, 20250.970.970.970.970.97-1.02%2,045
Aug 22, 20250.970.980.970.980.981.09%26,200
Aug 21, 20250.970.970.970.970.972.87%20,859
Aug 20, 20250.940.940.940.940.94-1.75%7,000
Aug 19, 20251.001.000.960.960.96-1.88%33,328
Aug 18, 20250.960.980.960.980.98-5,252
Aug 15, 20251.001.000.980.980.980.52%11,725
Aug 14, 20250.970.970.970.970.97-1.02%2,100
Aug 13, 20250.970.980.960.980.981.03%6,700
Aug 12, 20250.970.970.960.970.971.04%57,975
Aug 11, 20250.850.980.850.960.961.05%57,503
Aug 8, 20250.860.960.860.950.954.40%20,991
Aug 7, 20250.850.980.850.910.917.06%35,987
Aug 6, 20250.850.850.850.850.85-8.60%20,000
Aug 5, 20250.980.980.850.930.931.64%75,160
Aug 4, 20250.980.980.900.920.92-2.72%8,092
Aug 1, 20250.950.980.940.940.94-2.83%16,824
Jul 31, 20250.970.970.970.970.970.25%1,511
Jul 30, 20250.880.980.880.970.971.64%336,776
Jul 29, 20250.950.950.950.950.953.49%5,000
Jul 28, 20250.910.920.910.920.92-1.29%1,412
Jul 25, 20250.900.950.900.930.931.09%112,572
Jul 23, 20250.930.930.920.920.92-3.16%4,001
Jul 22, 20250.930.950.930.950.952.15%14,308
Jul 21, 20250.910.930.910.930.934.94%13,149
Jul 18, 20250.910.910.890.890.89-0.98%63,851
Jul 17, 20250.900.900.900.900.90-0.56%444
Jul 16, 20250.900.900.900.900.90-1.10%42,648
Jul 15, 20250.830.910.830.910.911.68%23,127
Jul 14, 20250.880.900.880.900.90-0.56%11,685