HKSE - Delayed Quote • HKD
PetroChina Company Limited (0857.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.430 | 7.630 | 7.430 | 7.540 | 7.540 | 165,147,107 |
| Apr 25, 2024 | 7.220 | 7.400 | 7.210 | 7.360 | 7.360 | 86,098,538 |
| Apr 24, 2024 | 7.260 | 7.370 | 7.230 | 7.270 | 7.270 | 100,905,114 |
| Apr 23, 2024 | 7.290 | 7.330 | 7.150 | 7.240 | 7.240 | 126,839,760 |
| Apr 22, 2024 | 7.540 | 7.650 | 7.270 | 7.290 | 7.290 | 155,928,107 |
| Apr 19, 2024 | 7.310 | 7.550 | 7.280 | 7.490 | 7.490 | 165,766,404 |
| Apr 18, 2024 | 7.350 | 7.350 | 7.180 | 7.320 | 7.320 | 182,326,219 |
| Apr 17, 2024 | 7.480 | 7.500 | 7.350 | 7.430 | 7.430 | 176,583,963 |
| Apr 16, 2024 | 7.380 | 7.710 | 7.380 | 7.530 | 7.530 | 274,428,245 |
| Apr 15, 2024 | 7.210 | 7.560 | 7.200 | 7.480 | 7.480 | 180,401,256 |
| Apr 12, 2024 | 7.350 | 7.390 | 7.240 | 7.320 | 7.320 | 105,773,969 |
| Apr 11, 2024 | 7.260 | 7.490 | 7.260 | 7.400 | 7.400 | 163,350,741 |
| Apr 10, 2024 | 7.150 | 7.420 | 7.120 | 7.380 | 7.380 | 138,290,573 |
| Apr 9, 2024 | 7.190 | 7.340 | 7.170 | 7.170 | 7.170 | 103,248,386 |
| Apr 8, 2024 | 7.070 | 7.350 | 7.010 | 7.210 | 7.210 | 152,735,592 |
| Apr 5, 2024 | 7.190 | 7.200 | 7.000 | 7.120 | 7.120 | 96,956,409 |
| Apr 3, 2024 | 7.150 | 7.320 | 7.120 | 7.170 | 7.170 | 168,895,681 |
| Apr 2, 2024 | 6.850 | 7.220 | 6.850 | 7.140 | 7.140 | 236,928,726 |
| Mar 28, 2024 | 6.450 | 6.800 | 6.430 | 6.690 | 6.690 | 137,592,534 |
| Mar 27, 2024 | 6.500 | 6.520 | 6.390 | 6.470 | 6.470 | 88,335,512 |
| Mar 26, 2024 | 6.650 | 6.650 | 6.490 | 6.500 | 6.500 | 141,008,986 |
| Mar 25, 2024 | 6.430 | 6.460 | 6.430 | 6.460 | 6.460 | 86,834,713 |
| Mar 22, 2024 | 6.530 | 6.660 | 6.380 | 6.410 | 6.410 | 124,830,287 |
| Mar 21, 2024 | 6.520 | 6.700 | 6.500 | 6.570 | 6.570 | 156,219,280 |
| Mar 20, 2024 | 6.450 | 6.550 | 6.360 | 6.430 | 6.430 | 99,272,994 |
| Mar 19, 2024 | 6.300 | 6.560 | 6.250 | 6.400 | 6.400 | 147,542,357 |
| Mar 18, 2024 | 6.380 | 6.450 | 6.330 | 6.330 | 6.330 | 94,424,010 |
| Mar 15, 2024 | 6.300 | 6.510 | 6.300 | 6.440 | 6.440 | 198,899,806 |
| Mar 14, 2024 | 6.320 | 6.530 | 6.300 | 6.360 | 6.360 | 128,533,884 |
| Mar 13, 2024 | 6.190 | 6.260 | 6.130 | 6.230 | 6.230 | 94,262,369 |
| Mar 12, 2024 | 6.260 | 6.380 | 6.190 | 6.230 | 6.230 | 134,388,777 |
| Mar 11, 2024 | 6.200 | 6.320 | 6.150 | 6.260 | 6.260 | 167,483,807 |
| Mar 8, 2024 | 6.140 | 6.230 | 6.030 | 6.190 | 6.190 | 136,508,286 |
| Mar 7, 2024 | 6.090 | 6.310 | 6.080 | 6.140 | 6.140 | 186,708,160 |
| Mar 6, 2024 | 6.110 | 6.110 | 5.980 | 6.070 | 6.070 | 120,031,530 |
| Mar 5, 2024 | 6.120 | 6.200 | 6.000 | 6.070 | 6.070 | 129,266,644 |
| Mar 4, 2024 | 6.130 | 6.260 | 6.120 | 6.220 | 6.220 | 112,863,206 |
| Mar 1, 2024 | 6.140 | 6.170 | 6.080 | 6.110 | 6.110 | 83,319,547 |
| Feb 29, 2024 | 6.130 | 6.220 | 6.130 | 6.170 | 6.170 | 122,462,452 |
| Feb 28, 2024 | 6.220 | 6.250 | 6.030 | 6.160 | 6.160 | 120,667,816 |
| Feb 27, 2024 | 6.180 | 6.230 | 6.120 | 6.200 | 6.200 | 107,347,973 |
| Feb 26, 2024 | 6.250 | 6.330 | 6.120 | 6.190 | 6.190 | 104,432,694 |
| Feb 23, 2024 | 6.230 | 6.340 | 6.170 | 6.260 | 6.260 | 187,842,621 |
| Feb 22, 2024 | 5.930 | 6.300 | 5.930 | 6.280 | 6.280 | 253,618,819 |
| Feb 21, 2024 | 5.930 | 6.020 | 5.910 | 5.940 | 5.940 | 170,000,767 |
| Feb 20, 2024 | 5.840 | 5.930 | 5.800 | 5.900 | 5.900 | 147,684,202 |
| Feb 19, 2024 | 5.670 | 5.890 | 5.660 | 5.820 | 5.820 | 122,949,242 |
| Feb 16, 2024 | 5.620 | 5.730 | 5.570 | 5.670 | 5.670 | 70,629,360 |
| Feb 15, 2024 | 5.580 | 5.620 | 5.550 | 5.600 | 5.600 | 33,724,673 |
| Feb 14, 2024 | 5.520 | 5.620 | 5.500 | 5.610 | 5.610 | 50,488,365 |
| Feb 9, 2024 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | - |
| Feb 8, 2024 | 5.670 | 5.720 | 5.610 | 5.630 | 5.630 | 68,106,109 |
| Feb 7, 2024 | 5.760 | 5.760 | 5.600 | 5.700 | 5.700 | 121,136,969 |
| Feb 6, 2024 | 5.740 | 5.850 | 5.670 | 5.720 | 5.720 | 153,092,318 |
| Feb 5, 2024 | 5.630 | 5.870 | 5.610 | 5.740 | 5.740 | 184,409,698 |
| Feb 2, 2024 | 5.610 | 5.780 | 5.590 | 5.730 | 5.730 | 144,839,864 |
| Feb 1, 2024 | 5.620 | 5.670 | 5.520 | 5.590 | 5.590 | 124,402,703 |
| Jan 31, 2024 | 5.680 | 5.740 | 5.600 | 5.650 | 5.650 | 100,559,105 |
| Jan 30, 2024 | 5.720 | 5.770 | 5.650 | 5.700 | 5.700 | 134,421,087 |
| Jan 29, 2024 | 5.780 | 5.900 | 5.730 | 5.790 | 5.790 | 198,079,197 |
| Jan 26, 2024 | 5.700 | 5.800 | 5.620 | 5.710 | 5.710 | 187,731,510 |
| Jan 25, 2024 | 5.270 | 5.740 | 5.270 | 5.670 | 5.670 | 343,290,739 |
| Jan 24, 2024 | 5.040 | 5.300 | 5.010 | 5.250 | 5.250 | 207,892,939 |
| Jan 23, 2024 | 4.920 | 5.040 | 4.850 | 4.950 | 4.950 | 99,075,005 |
| Jan 22, 2024 | 4.980 | 4.980 | 4.810 | 4.900 | 4.900 | 144,071,256 |
| Jan 19, 2024 | 4.990 | 5.020 | 4.910 | 4.970 | 4.970 | 90,871,451 |
| Jan 18, 2024 | 5.050 | 5.050 | 4.870 | 4.980 | 4.980 | 167,943,007 |
| Jan 17, 2024 | 5.180 | 5.180 | 4.990 | 5.050 | 5.050 | 176,453,795 |
| Jan 16, 2024 | 5.210 | 5.330 | 5.210 | 5.220 | 5.220 | 69,404,899 |
| Jan 15, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | - |
| Jan 12, 2024 | 5.220 | 5.320 | 5.200 | 5.290 | 5.290 | 78,482,448 |
| Jan 11, 2024 | 5.340 | 5.340 | 5.220 | 5.240 | 5.240 | 106,767,570 |
| Jan 10, 2024 | 5.360 | 5.410 | 5.320 | 5.340 | 5.340 | 88,916,218 |
| Jan 9, 2024 | 5.330 | 5.440 | 5.270 | 5.380 | 5.380 | 90,124,368 |
| Jan 8, 2024 | 5.440 | 5.550 | 5.360 | 5.420 | 5.420 | 100,119,160 |
| Jan 5, 2024 | 5.340 | 5.500 | 5.280 | 5.440 | 5.440 | 150,698,189 |
| Jan 4, 2024 | 5.270 | 5.390 | 5.230 | 5.370 | 5.370 | 120,549,187 |
| Jan 3, 2024 | 5.180 | 5.280 | 5.140 | 5.230 | 5.230 | 89,394,031 |
| Jan 2, 2024 | 5.160 | 5.240 | 5.140 | 5.200 | 5.200 | 50,820,946 |
| Dec 29, 2023 | 5.150 | 5.190 | 5.100 | 5.160 | 5.160 | 42,864,969 |
| Dec 28, 2023 | 5.110 | 5.200 | 5.090 | 5.160 | 5.160 | 75,622,094 |
| Dec 27, 2023 | 4.970 | 5.170 | 4.950 | 5.130 | 5.130 | 143,122,905 |
| Dec 22, 2023 | 4.910 | 5.020 | 4.900 | 4.950 | 4.950 | 88,202,575 |
| Dec 21, 2023 | 4.810 | 4.920 | 4.790 | 4.900 | 4.900 | 43,736,124 |
| Dec 20, 2023 | 4.930 | 4.990 | 4.850 | 4.890 | 4.890 | 65,779,619 |
| Dec 19, 2023 | 4.950 | 4.970 | 4.870 | 4.890 | 4.890 | 62,029,512 |
| Dec 18, 2023 | 4.850 | 4.990 | 4.820 | 4.920 | 4.920 | 72,501,764 |
| Dec 15, 2023 | 4.920 | 5.010 | 4.920 | 4.930 | 4.930 | 167,038,397 |
| Dec 14, 2023 | 4.900 | 4.920 | 4.800 | 4.830 | 4.830 | 80,661,578 |
| Dec 13, 2023 | 4.810 | 4.850 | 4.790 | 4.820 | 4.820 | 83,694,947 |
| Dec 12, 2023 | 4.880 | 4.900 | 4.800 | 4.870 | 4.870 | 44,149,086 |
| Dec 11, 2023 | 4.800 | 4.860 | 4.740 | 4.850 | 4.850 | 75,092,341 |
| Dec 8, 2023 | 4.880 | 4.920 | 4.830 | 4.860 | 4.860 | 63,143,123 |
| Dec 7, 2023 | 4.900 | 4.910 | 4.730 | 4.860 | 4.860 | 132,584,263 |
| Dec 6, 2023 | 5.000 | 5.010 | 4.900 | 4.970 | 4.970 | 75,360,464 |
| Dec 5, 2023 | 5.120 | 5.140 | 4.950 | 5.030 | 5.030 | 85,431,274 |
| Dec 4, 2023 | 5.190 | 5.220 | 5.110 | 5.120 | 5.120 | 74,195,698 |
| Dec 1, 2023 | 5.130 | 5.180 | 5.100 | 5.110 | 5.110 | 58,119,190 |
| Nov 30, 2023 | 5.060 | 5.180 | 5.020 | 5.130 | 5.130 | 138,755,738 |
| Nov 29, 2023 | 5.180 | 5.180 | 5.020 | 5.070 | 5.070 | 86,997,077 |
| Nov 28, 2023 | 5.160 | 5.160 | 5.070 | 5.110 | 5.110 | 50,544,596 |
| Nov 27, 2023 | 5.190 | 5.200 | 5.110 | 5.150 | 5.150 | 31,779,078 |
| Nov 24, 2023 | 5.130 | 5.190 | 5.130 | 5.150 | 5.150 | 27,837,807 |
| Nov 23, 2023 | 5.180 | 5.210 | 5.120 | 5.190 | 5.190 | 56,415,715 |
| Nov 22, 2023 | 5.180 | 5.230 | 5.130 | 5.210 | 5.210 | 50,301,023 |
| Nov 21, 2023 | 5.240 | 5.290 | 5.160 | 5.180 | 5.180 | 77,929,195 |
| Nov 20, 2023 | 5.150 | 5.210 | 5.080 | 5.180 | 5.180 | 90,737,248 |
| Nov 17, 2023 | 5.130 | 5.140 | 5.040 | 5.110 | 5.110 | 107,558,703 |
| Nov 16, 2023 | 5.210 | 5.250 | 5.150 | 5.200 | 5.200 | 63,991,346 |
| Nov 15, 2023 | 5.100 | 5.240 | 5.100 | 5.210 | 5.210 | 99,410,256 |
| Nov 14, 2023 | 5.120 | 5.140 | 5.060 | 5.080 | 5.080 | 66,416,938 |
| Nov 13, 2023 | 4.990 | 5.070 | 4.940 | 5.050 | 5.050 | 65,951,372 |
| Nov 10, 2023 | 4.940 | 4.960 | 4.860 | 4.940 | 4.940 | 90,873,977 |
| Nov 9, 2023 | 4.960 | 4.980 | 4.910 | 4.960 | 4.960 | 105,748,497 |
| Nov 8, 2023 | 5.040 | 5.060 | 4.940 | 4.980 | 4.980 | 120,206,308 |
| Nov 7, 2023 | 5.030 | 5.110 | 5.000 | 5.090 | 5.090 | 104,238,133 |
| Nov 6, 2023 | 5.260 | 5.260 | 5.030 | 5.060 | 5.060 | 205,996,729 |
| Nov 3, 2023 | 5.250 | 5.300 | 5.210 | 5.240 | 5.240 | 62,119,255 |
| Nov 2, 2023 | 5.220 | 5.300 | 5.180 | 5.190 | 5.190 | 80,370,947 |
| Nov 1, 2023 | 5.110 | 5.180 | 5.080 | 5.160 | 5.160 | 68,670,483 |
| Oct 31, 2023 | 5.230 | 5.230 | 4.930 | 5.100 | 5.100 | 214,530,929 |
| Oct 30, 2023 | 5.250 | 5.300 | 5.090 | 5.160 | 5.160 | 199,434,791 |
| Oct 27, 2023 | 5.330 | 5.380 | 5.280 | 5.340 | 5.340 | 93,114,207 |
| Oct 26, 2023 | 5.310 | 5.350 | 5.240 | 5.320 | 5.320 | 93,655,106 |
| Oct 25, 2023 | 5.550 | 5.560 | 5.240 | 5.310 | 5.310 | 192,167,444 |
| Oct 24, 2023 | 5.540 | 5.560 | 5.440 | 5.530 | 5.530 | 96,718,947 |
| Oct 20, 2023 | 5.630 | 5.690 | 5.600 | 5.620 | 5.620 | 76,363,436 |
| Oct 19, 2023 | 5.700 | 5.730 | 5.600 | 5.640 | 5.640 | 99,122,480 |
| Oct 18, 2023 | 5.730 | 5.790 | 5.690 | 5.760 | 5.760 | 87,287,059 |
| Oct 17, 2023 | 5.690 | 5.710 | 5.590 | 5.700 | 5.700 | 93,626,252 |
| Oct 16, 2023 | 5.700 | 5.770 | 5.630 | 5.660 | 5.660 | 102,649,149 |
| Oct 13, 2023 | 5.630 | 5.670 | 5.590 | 5.630 | 5.630 | 103,641,549 |
| Oct 12, 2023 | 5.740 | 5.750 | 5.510 | 5.620 | 5.620 | 217,597,279 |
| Oct 11, 2023 | 5.790 | 5.820 | 5.670 | 5.720 | 5.720 | 108,864,526 |
| Oct 10, 2023 | 5.750 | 5.780 | 5.660 | 5.700 | 5.700 | 93,673,605 |
| Oct 9, 2023 | 5.600 | 5.740 | 5.600 | 5.640 | 5.640 | 109,542,515 |
| Oct 6, 2023 | 5.480 | 5.530 | 5.450 | 5.500 | 5.500 | 31,587,101 |
| Oct 5, 2023 | 5.360 | 5.500 | 5.350 | 5.480 | 5.480 | 49,866,603 |
| Oct 4, 2023 | 5.550 | 5.580 | 5.420 | 5.480 | 5.480 | 72,372,948 |
| Oct 3, 2023 | 5.780 | 5.790 | 5.540 | 5.600 | 5.600 | 135,814,676 |
| Sep 29, 2023 | 5.950 | 5.960 | 5.880 | 5.900 | 5.900 | 64,227,667 |
| Sep 28, 2023 | 5.960 | 6.020 | 5.870 | 5.900 | 5.900 | 142,248,909 |
| Sep 27, 2023 | 5.740 | 5.870 | 5.740 | 5.820 | 5.820 | 63,814,831 |
| Sep 26, 2023 | 5.770 | 5.850 | 5.720 | 5.740 | 5.740 | 106,175,995 |
| Sep 25, 2023 | 5.750 | 5.800 | 5.750 | 5.780 | 5.780 | 63,914,684 |
| Sep 22, 2023 | 5.740 | 5.810 | 5.670 | 5.810 | 5.810 | 84,943,658 |
| Sep 21, 2023 | 5.790 | 5.900 | 5.750 | 5.770 | 5.770 | 101,287,530 |
| Sep 20, 2023 | 5.740 | 5.870 | 5.720 | 5.810 | 5.810 | 120,944,389 |
| Sep 19, 2023 | 5.750 | 5.800 | 5.670 | 5.740 | 5.740 | 91,481,534 |
| Sep 18, 2023 | 5.770 | 5.800 | 5.650 | 5.750 | 5.750 | 134,281,940 |
| Sep 15, 2023 | 5.910 | 6.020 | 5.770 | 5.810 | 5.810 | 229,087,382 |
| Sep 14, 2023 | 5.510 | 5.810 | 5.500 | 5.810 | 5.810 | 208,643,635 |
| Sep 13, 2023 | 5.610 | 5.690 | 5.420 | 5.490 | 5.490 | 196,564,083 |
| Sep 12, 2023 | 0.229 Dividend | |||||
| Sep 12, 2023 | 5.910 | 5.910 | 5.470 | 5.490 | 5.490 | 325,423,246 |
| Sep 11, 2023 | 6.000 | 6.050 | 5.940 | 6.000 | 5.771 | 216,237,217 |
| Sep 7, 2023 | 5.880 | 6.050 | 5.840 | 6.020 | 5.790 | 206,998,118 |
| Sep 6, 2023 | 5.890 | 5.930 | 5.770 | 5.850 | 5.627 | 144,622,263 |
| Sep 5, 2023 | 5.820 | 5.940 | 5.810 | 5.840 | 5.617 | 120,821,780 |
| Sep 4, 2023 | 5.780 | 5.950 | 5.760 | 5.870 | 5.646 | 249,145,282 |
| Aug 31, 2023 | 5.660 | 5.680 | 5.490 | 5.660 | 5.444 | 163,142,923 |
| Aug 30, 2023 | 5.670 | 5.700 | 5.580 | 5.620 | 5.405 | 84,311,212 |
| Aug 29, 2023 | 5.700 | 5.730 | 5.640 | 5.670 | 5.454 | 55,702,449 |
| Aug 28, 2023 | 5.680 | 5.770 | 5.630 | 5.640 | 5.425 | 76,650,724 |
| Aug 25, 2023 | 5.600 | 5.670 | 5.580 | 5.580 | 5.367 | 42,395,103 |
| Aug 24, 2023 | 5.680 | 5.690 | 5.600 | 5.620 | 5.405 | 49,969,511 |
| Aug 23, 2023 | 5.520 | 5.690 | 5.520 | 5.630 | 5.415 | 97,215,801 |
| Aug 22, 2023 | 5.500 | 5.600 | 5.470 | 5.540 | 5.328 | 77,683,679 |
| Aug 21, 2023 | 5.570 | 5.600 | 5.490 | 5.520 | 5.309 | 74,959,029 |
| Aug 18, 2023 | 5.670 | 5.750 | 5.600 | 5.610 | 5.396 | 83,533,704 |
| Aug 17, 2023 | 5.560 | 5.630 | 5.540 | 5.610 | 5.396 | 91,489,178 |
| Aug 16, 2023 | 5.620 | 5.680 | 5.550 | 5.650 | 5.434 | 91,545,844 |
| Aug 15, 2023 | 5.740 | 5.800 | 5.720 | 5.740 | 5.521 | 46,095,725 |
| Aug 14, 2023 | 5.760 | 5.850 | 5.750 | 5.770 | 5.550 | 91,410,966 |
| Aug 11, 2023 | 5.920 | 5.920 | 5.850 | 5.870 | 5.646 | 85,778,244 |
| Aug 10, 2023 | 5.820 | 5.980 | 5.790 | 5.910 | 5.684 | 172,281,929 |
| Aug 9, 2023 | 5.680 | 5.800 | 5.680 | 5.790 | 5.569 | 73,552,551 |
| Aug 8, 2023 | 5.620 | 5.800 | 5.620 | 5.730 | 5.511 | 123,022,320 |
| Aug 7, 2023 | 5.560 | 5.720 | 5.550 | 5.640 | 5.425 | 97,114,073 |
| Aug 4, 2023 | 5.510 | 5.640 | 5.510 | 5.540 | 5.328 | 94,149,971 |
| Aug 3, 2023 | 5.600 | 5.650 | 5.460 | 5.480 | 5.271 | 111,115,335 |
| Aug 2, 2023 | 5.770 | 5.780 | 5.570 | 5.600 | 5.386 | 111,049,301 |
| Aug 1, 2023 | 5.680 | 5.880 | 5.670 | 5.770 | 5.550 | 96,511,137 |
| Jul 31, 2023 | 5.670 | 5.710 | 5.570 | 5.690 | 5.473 | 113,099,250 |
| Jul 28, 2023 | 5.700 | 5.700 | 5.640 | 5.670 | 5.454 | 70,245,460 |
| Jul 27, 2023 | 5.730 | 5.810 | 5.670 | 5.700 | 5.482 | 71,515,565 |
| Jul 26, 2023 | 5.730 | 5.800 | 5.630 | 5.710 | 5.492 | 91,911,486 |
| Jul 25, 2023 | 5.900 | 5.940 | 5.730 | 5.750 | 5.530 | 110,458,516 |
| Jul 24, 2023 | 5.800 | 5.870 | 5.720 | 5.760 | 5.540 | 65,136,779 |
| Jul 21, 2023 | 5.850 | 5.860 | 5.750 | 5.850 | 5.627 | 41,065,584 |
| Jul 20, 2023 | 5.840 | 5.960 | 5.810 | 5.820 | 5.598 | 63,485,947 |
| Jul 19, 2023 | 5.800 | 5.880 | 5.780 | 5.870 | 5.646 | 58,914,254 |
| Jul 18, 2023 | 5.840 | 5.870 | 5.750 | 5.780 | 5.559 | 62,666,666 |
| Jul 14, 2023 | 5.830 | 5.990 | 5.830 | 5.860 | 5.636 | 150,383,998 |
| Jul 13, 2023 | 5.520 | 5.820 | 5.520 | 5.800 | 5.579 | 141,661,507 |
| Jul 12, 2023 | 5.500 | 5.620 | 5.480 | 5.540 | 5.328 | 86,750,243 |
| Jul 11, 2023 | 5.380 | 5.500 | 5.320 | 5.440 | 5.232 | 93,412,646 |
| Jul 10, 2023 | 5.500 | 5.540 | 5.350 | 5.380 | 5.175 | 56,793,456 |
| Jul 7, 2023 | 5.420 | 5.440 | 5.330 | 5.390 | 5.184 | 134,417,790 |
| Jul 6, 2023 | 5.610 | 5.710 | 5.420 | 5.460 | 5.252 | 127,380,454 |
| Jul 5, 2023 | 5.660 | 5.720 | 5.590 | 5.590 | 5.377 | 53,349,988 |
| Jul 4, 2023 | 5.630 | 5.770 | 5.590 | 5.680 | 5.463 | 51,927,989 |
| Jul 3, 2023 | 5.400 | 5.700 | 5.400 | 5.660 | 5.444 | 79,369,497 |
| Jun 30, 2023 | 5.420 | 5.500 | 5.400 | 5.420 | 5.213 | 76,159,444 |
| Jun 29, 2023 | 5.550 | 5.580 | 5.380 | 5.420 | 5.213 | 77,709,320 |
| Jun 28, 2023 | 5.480 | 5.550 | 5.470 | 5.540 | 5.328 | 46,278,198 |
| Jun 27, 2023 | 5.400 | 5.570 | 5.390 | 5.510 | 5.300 | 81,954,505 |
| Jun 26, 2023 | 5.510 | 5.510 | 5.410 | 5.420 | 5.213 | 81,209,499 |
| Jun 23, 2023 | 5.440 | 5.500 | 5.390 | 5.440 | 5.232 | 54,590,022 |
| Jun 21, 2023 | 5.390 | 5.530 | 5.320 | 5.490 | 5.280 | 95,047,648 |
| Jun 20, 2023 | 0.243 Dividend | |||||
| Jun 20, 2023 | 5.500 | 5.540 | 5.360 | 5.420 | 5.213 | 129,007,250 |
| Jun 19, 2023 | 5.800 | 5.830 | 5.720 | 5.730 | 5.278 | 127,584,967 |
| Jun 16, 2023 | 5.770 | 5.930 | 5.750 | 5.800 | 5.342 | 215,350,362 |
| Jun 15, 2023 | 5.640 | 5.730 | 5.480 | 5.700 | 5.250 | 159,444,560 |
| Jun 14, 2023 | 5.610 | 5.730 | 5.590 | 5.620 | 5.176 | 114,000,693 |
| Jun 13, 2023 | 5.610 | 5.620 | 5.460 | 5.570 | 5.130 | 207,407,738 |
| Jun 12, 2023 | 5.770 | 5.870 | 5.660 | 5.690 | 5.241 | 171,674,202 |
| Jun 9, 2023 | 5.610 | 5.790 | 5.600 | 5.770 | 5.315 | 162,171,839 |
| Jun 8, 2023 | 5.520 | 5.660 | 5.500 | 5.620 | 5.176 | 125,379,896 |
| Jun 7, 2023 | 5.460 | 5.570 | 5.440 | 5.510 | 5.075 | 117,689,356 |
| Jun 6, 2023 | 5.400 | 5.550 | 5.360 | 5.510 | 5.075 | 147,265,980 |
| Jun 5, 2023 | 5.430 | 5.460 | 5.310 | 5.370 | 4.946 | 92,178,902 |
| Jun 2, 2023 | 5.280 | 5.400 | 5.260 | 5.330 | 4.909 | 124,361,563 |
| Jun 1, 2023 | 5.060 | 5.230 | 5.020 | 5.180 | 4.771 | 118,054,178 |
| May 31, 2023 | 5.230 | 5.260 | 5.060 | 5.060 | 4.661 | 230,782,841 |
| May 30, 2023 | 5.370 | 5.450 | 5.300 | 5.350 | 4.928 | 104,337,930 |
| May 29, 2023 | 5.200 | 5.440 | 5.200 | 5.340 | 4.919 | 100,238,800 |
| May 25, 2023 | 5.320 | 5.330 | 5.170 | 5.220 | 4.808 | 124,060,761 |
| May 24, 2023 | 5.430 | 5.440 | 5.320 | 5.330 | 4.909 | 107,152,940 |
| May 23, 2023 | 5.440 | 5.520 | 5.380 | 5.400 | 4.974 | 95,474,986 |
| May 22, 2023 | 5.420 | 5.490 | 5.360 | 5.420 | 4.992 | 63,328,949 |
| May 19, 2023 | 5.510 | 5.510 | 5.350 | 5.400 | 4.974 | 101,723,242 |
| May 18, 2023 | 5.390 | 5.550 | 5.390 | 5.520 | 5.084 | 100,575,987 |
| May 17, 2023 | 5.450 | 5.480 | 5.320 | 5.340 | 4.919 | 68,334,018 |
| May 16, 2023 | 5.440 | 5.550 | 5.370 | 5.490 | 5.057 | 98,652,521 |
| May 15, 2023 | 5.370 | 5.450 | 5.290 | 5.420 | 4.992 | 107,800,928 |
| May 12, 2023 | 5.470 | 5.520 | 5.340 | 5.370 | 4.946 | 101,552,687 |
| May 11, 2023 | 5.500 | 5.500 | 5.310 | 5.420 | 4.992 | 147,936,912 |
| May 10, 2023 | 5.480 | 5.560 | 5.400 | 5.500 | 5.066 | 142,598,876 |
| May 9, 2023 | 5.500 | 5.620 | 5.450 | 5.490 | 5.057 | 275,839,311 |
| May 8, 2023 | 5.320 | 5.500 | 5.300 | 5.480 | 5.047 | 154,751,290 |
| May 5, 2023 | 5.300 | 5.390 | 5.200 | 5.270 | 4.854 | 116,307,007 |
| May 4, 2023 | 5.140 | 5.330 | 5.060 | 5.300 | 4.882 | 235,986,869 |
| May 3, 2023 | 5.320 | 5.320 | 5.150 | 5.170 | 4.762 | 143,167,195 |
| May 2, 2023 | 5.500 | 5.530 | 5.350 | 5.410 | 4.983 | 80,780,594 |
| Apr 28, 2023 | 5.330 | 5.490 | 5.320 | 5.430 | 5.001 | 227,075,151 |
| Apr 27, 2023 | 5.270 | 5.370 | 5.220 | 5.340 | 4.919 | 107,517,394 |
| Apr 26, 2023 | 5.290 | 5.360 | 5.240 | 5.330 | 4.909 | 111,063,581 |
Related Tickers
0386.HK China Petroleum & Chemical Corporation
4.800
+0.63%
PTT.BK PTT Public Company Limited
33.75
0.00%
1251.HK SPT Energy Group Inc.
0.213
-10.13%
EQNR.OL Equinor ASA
303.65
-0.44%
BP.L BP p.l.c.
524.80
-0.29%
EQNR Equinor ASA
27.69
-0.57%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
SHELL.AS Shell plc
34.05
+0.01%
CVE.TO Cenovus Energy Inc.
29.32
+0.79%
SHEL Shell plc
73.27
0.00%