Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrochina Co. Ltd (OP: PCCYF )

0.7133 +0.0023 (+0.32%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.7110 0.7388 0.7110 0.7110 16,770 +0.00(+0.03%)
Nov 21, 2024 0.7100 0.7287 0.7000 0.7108 83,453 +0.01(+1.54%)
Nov 20, 2024 0.7150 0.7500 0.7000 0.7000 135,490 -0.01(-1.06%)
Nov 19, 2024 0.7175 0.7175 0.6850 0.7075 20,400 -0.01(-1.39%)
Nov 18, 2024 0.7225 0.7295 0.6900 0.7175 71,866 +0.02(+2.50%)
Nov 15, 2024 0.7025 0.7025 0.6868 0.7000 18,280 +0.01(+1.08%)
Nov 14, 2024 0.7000 0.7000 0.6925 0.6925 98,610 -0.01(-1.07%)
Nov 13, 2024 0.7200 0.7200 0.7000 0.7000 33,500 +0.00(+0.00%)
Nov 12, 2024 0.7200 0.7415 0.7000 0.7000 47,317 -0.03(-4.11%)
Nov 11, 2024 0.7500 0.7500 0.7220 0.7300 12,530 -0.01(-1.35%)
Nov 08, 2024 0.7320 0.7400 0.7200 0.7400 21,999 +0.00(+0.54%)
Nov 07, 2024 0.7600 0.7600 0.7200 0.7360 16,530 -0.02(-2.65%)
Nov 06, 2024 0.7200 0.7650 0.7200 0.7560 59,525 +0.00(+0.00%)
Nov 04, 2024 0.7560 0 -0.05(-6.51%)
Nov 01, 2024 0.7534 0.8086 0.7500 0.8086 46,360 +0.04(+5.01%)
Oct 31, 2024 0.7700 0.8000 0.7700 0.7700 8,503 +0.00(+0.00%)
Oct 30, 2024 0.7400 0.7700 0.7400 0.7700 15,625 +0.02(+3.33%)
Oct 29, 2024 0.7883 0.7883 0.7200 0.7452 42,403 +0.03(+3.50%)
Oct 28, 2024 0.7200 0.7200 0.7200 0.7200 20,001 -0.05(-6.76%)
Oct 25, 2024 0.6785 0.7763 0.6785 0.7722 27,300 -0.01(-1.00%)
Oct 24, 2024 0.7800 0.8200 0.7785 0.7800 67,400 +0.00(+0.00%)
Oct 23, 2024 0.7600 0.8200 0.7600 0.7800 213,400 -0.00(-0.47%)
Oct 22, 2024 0.7850 0.7850 0.7620 0.7837 59,230 -0.00(-0.17%)
Oct 21, 2024 0.8230 0.8230 0.7504 0.7850 32,300 -0.01(-0.63%)
Oct 18, 2024 0.7620 0.8100 0.7320 0.7900 5,854 -0.02(-2.47%)
Oct 17, 2024 0.7700 0.8230 0.7521 0.8100 18,720 +0.04(+5.22%)
Oct 16, 2024 0.7415 0.7945 0.6800 0.7698 175,742 -0.01(-1.56%)
Oct 15, 2024 0.8165 0.8165 0.7820 0.7820 27,000 -0.04(-4.98%)
Oct 14, 2024 0.8300 0.8550 0.8100 0.8230 22,095 +0.00(+0.37%)
Oct 11, 2024 0.6897 0.8200 0.6897 0.8200 45,000 +0.00(+0.00%)
Oct 10, 2024 0.8000 0.8200 0.8000 0.8200 20,600 +0.00(+0.00%)
Oct 09, 2024 0.8200 0.8200 0.8200 0.8200 800 +0.01(+1.23%)
Oct 08, 2024 0.8224 0.8400 0.8100 0.8100 15,675 -0.06(-7.32%)
Oct 07, 2024 0.8500 0.8820 0.8500 0.8740 314,195 +0.01(+1.63%)
Oct 04, 2024 0.8900 0.8900 0.8550 0.8600 108,280 -0.03(-3.37%)
Oct 03, 2024 0.8500 0.8900 0.8388 0.8900 844,011 +0.00(+0.00%)
Oct 02, 2024 0.8500 0.9000 0.8400 0.8900 273,335 +0.06(+7.23%)
Oct 01, 2024 0.8400 0.8400 0.8290 0.8300 20,549 +0.03(+3.36%)
Sep 30, 2024 0.8200 0.8240 0.8030 0.8030 61,105 -0.01(-0.86%)
Sep 27, 2024 0.8100 0.8200 0.8100 0.8100 50,818 +0.06(+7.28%)
Sep 25, 2024 0.7550 0 -0.06(-6.79%)
Sep 24, 2024 0.7700 0.8100 0.7700 0.8100 118,645 +0.05(+6.58%)
Sep 23, 2024 0.7498 0.7600 0.7498 0.7600 64,600 +0.01(+1.36%)
Sep 20, 2024 0.7475 0.7500 0.7475 0.7498 45,778 +0.06(+8.67%)
Sep 19, 2024 0.6800 0.7225 0.6800 0.6900 14,200 -0.07(-8.61%)
Sep 18, 2024 0.6499 0.7550 0.6499 0.7550 46,894 +0.02(+2.03%)
Sep 17, 2024 0.7323 0.7450 0.7305 0.7400 35,489 +0.04(+5.71%)
Sep 16, 2024 0.7180 0.7180 0.6950 0.7000 20,200 -0.06(-7.28%)
Sep 13, 2024 0.7180 0.7550 0.7180 0.7550 8,150 +0.05(+6.49%)
Sep 12, 2024 0.7000 0.7180 0.7000 0.7090 42,798 -0.01(-0.78%)
Sep 11, 2024 0.7400 0.7500 0.7000 0.7146 54,800 -0.06(-7.19%)
Sep 10, 2024 0.7700 0.7800 0.7500 0.7700 78,950 +0.01(+0.65%)
Sep 09, 2024 0.7800 0.8000 0.7650 0.7650 32,826 -0.05(-5.56%)
Sep 06, 2024 0.8100 0.8100 0.8100 0.8100 16,000 -0.02(-2.11%)
Sep 05, 2024 0.8100 0.8275 0.8100 0.8275 8,000 -0.02(-2.65%)
Sep 04, 2024 0.8400 0.9000 0.8100 0.8500 225,994 -0.02(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.