Skip to main content
PetroChina Company Limited (PCCYF)
OTCMKTS · Delayed Price · Currency is USD
1.480
+0.030 (2.07%)
Apr 28, 2026, 10:16 AM EST

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.461.481.461.48-2.07%13,000
Apr 27, 20261.451.451.431.451.450.97%35,334
Apr 24, 20261.421.441.351.441.444.06%142,595
Apr 23, 20261.411.411.311.381.38-42,639
Apr 22, 20261.321.401.321.381.383.76%3,163
Apr 21, 20261.331.331.201.331.331.14%30,380
Apr 20, 20261.341.341.281.321.32-1.13%28,666
Apr 17, 20261.251.331.251.331.33-2.21%23,600
Apr 16, 20261.201.371.201.361.360.74%3,179
Apr 15, 20261.371.391.351.351.35-2.88%54,465
Apr 14, 20261.381.401.381.391.39-0.71%9,076
Apr 13, 20261.401.401.381.401.404.48%33,883
Apr 10, 20261.301.371.301.341.341.90%15,950
Apr 9, 20261.251.321.251.321.320.38%12,767
Apr 8, 20261.361.361.311.311.31-2.02%26,731
Apr 7, 20261.321.401.251.341.340.15%21,687
Apr 6, 20261.501.501.341.341.34-6,749
Apr 2, 20261.311.371.311.341.34-0.82%40,550
Apr 1, 20261.341.371.311.351.35-0.96%137,410
Mar 31, 20261.351.401.351.361.36-2.93%8,287
Mar 30, 20261.391.401.321.401.402.19%62,731
Mar 27, 20261.381.391.371.371.374.58%37,499
Mar 26, 20261.391.391.211.311.31-3.68%10,018
Mar 25, 20261.211.361.211.361.36-14,330
Mar 24, 20261.351.391.341.361.361.12%19,324
Mar 23, 20261.351.351.351.351.350.37%53,070
Mar 20, 20261.351.371.341.341.34-1.47%146,440
Mar 19, 20261.351.361.341.361.361.49%226,264
Mar 18, 20261.351.361.341.341.34-0.74%223,627
Mar 17, 20261.351.361.341.351.350.75%49,004
Mar 16, 20261.351.381.341.341.34-1.47%36,196
Mar 13, 20261.381.401.361.361.36-0.37%268,015
Mar 12, 20261.401.401.191.371.372.63%76,106
Mar 11, 20261.291.331.271.331.333.10%152,707
Mar 10, 20261.251.301.251.291.29-4.44%412,382
Mar 9, 20261.341.361.331.351.353.21%45,877
Mar 6, 20261.331.331.301.311.31-1.65%130,553
Mar 5, 20261.351.351.251.331.331.53%89,572
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