Skip to main content
PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.330
+0.020 (1.53%)
Mar 5, 2026, 4:00 PM EST

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.281.311.261.311.31-1.50%36,522
Mar 3, 20261.281.331.201.331.335.56%142,954
Mar 2, 20261.251.281.251.261.263.28%45,119
Feb 27, 20261.221.221.211.221.22-44,705
Feb 26, 20261.251.251.221.221.22-0.81%8,597
Feb 25, 20261.221.231.221.231.230.41%3,791
Feb 24, 20261.231.241.231.231.231.66%49,876
Feb 23, 20261.181.221.181.211.211.26%1,405,049
Feb 20, 20261.181.201.181.191.191.88%5,111
Feb 19, 20261.161.191.161.171.170.69%12,026
Feb 18, 20261.161.181.141.161.160.61%6,886
Feb 17, 20261.161.201.151.151.15-2.29%32,690
Feb 13, 20261.191.191.161.181.180.85%10,282
Feb 12, 20261.141.171.141.171.17-8,604
Feb 11, 20261.131.181.131.171.170.43%10,228
Feb 10, 20261.181.181.171.171.171.66%5,896
Feb 9, 20261.161.161.121.151.15-2.72%13,758
Feb 6, 20261.151.191.151.181.181.55%12,249
Feb 5, 20261.171.191.151.161.161.31%68,774
Feb 4, 20261.161.161.151.151.15-1.29%12,348
Feb 3, 20261.081.171.081.161.167.41%20,911
Feb 2, 20261.081.081.081.081.08-5.68%1,450
Jan 30, 20261.191.201.151.151.15-3.78%4,782
Jan 29, 20261.121.191.091.191.195.59%75,003
Jan 28, 20261.141.171.131.131.134.84%36,091
Jan 27, 20260.991.130.991.081.08-2.27%26,490
Jan 26, 20261.111.121.091.101.101.38%45,990
Jan 23, 20261.081.091.071.091.09-1.36%17,449
Jan 22, 20261.101.101.091.101.102.33%32,949
Jan 21, 20261.101.101.051.081.086.44%22,826
Jan 20, 20260.951.060.951.011.01-4.72%27,712
Jan 16, 20261.101.101.021.061.06-3.64%213,968
Jan 15, 20261.021.101.021.101.104.76%306
Jan 14, 20261.051.051.051.051.052.94%15,000
Jan 13, 20261.051.061.021.021.02-4.67%20,561
Jan 12, 20261.071.071.071.071.071.90%9,028
Jan 9, 20261.001.071.001.051.05-18,467
Jan 8, 20261.051.051.051.051.05-1.87%2,472
Jan 7, 20261.051.071.041.071.071.04%32,637
Jan 6, 20261.081.091.051.061.06-3.90%101,627
Jan 5, 20261.101.101.091.101.10-0.27%15,462
Jan 2, 20261.101.111.081.111.113.27%12,380
Dec 31, 20251.091.111.071.071.07-0.37%26,900
Dec 30, 20251.101.101.071.071.07-1.01%17,282
Dec 29, 20251.011.131.011.091.09-0.46%32,329
Dec 26, 20251.051.111.041.091.094.81%109,757
Dec 24, 20251.041.041.041.041.04-3.70%20,000
Dec 23, 20251.141.141.081.081.086.93%7,131
Dec 22, 20251.001.091.001.011.01-1.94%19,929
Dec 19, 20251.071.071.031.031.03-3.74%1,743
Dec 18, 20251.101.101.041.071.071.90%91,314
Dec 17, 20251.081.081.031.051.051.94%41,327
Dec 16, 20251.111.111.031.031.03-0.96%52,972
Dec 15, 20251.051.081.031.041.04-53,129
Dec 12, 20251.101.101.041.041.04-1.42%22,576
Dec 11, 20251.071.091.061.061.06-0.94%14,444
Dec 9, 20251.091.091.041.071.07-4.05%56,091
Dec 8, 20251.131.131.091.111.11-1.16%76,430
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