0857.HK - PetroChina Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20194.2104.2104.2104.2104.21048,928,705
Jul 17, 20194.2204.2704.2104.2604.26048,054,705
Jul 16, 20194.2804.2804.2204.2604.26042,524,720
Jul 15, 20194.2804.2904.1804.2704.27099,391,606
Jul 12, 20194.2604.3204.2604.2804.28049,323,763
Jul 11, 20194.2504.3504.2504.2904.29075,510,448
Jul 10, 20194.2304.2604.2004.2104.21049,988,343
Jul 09, 20194.2404.2404.1904.2004.20039,771,981
Jul 08, 20194.2104.2504.1804.2004.20065,659,362
Jul 05, 20194.2304.2704.2304.2504.25046,817,070
Jul 04, 20194.2904.2904.2304.2504.25044,757,459
Jul 03, 20194.3104.3104.2304.2704.270103,641,563
Jul 02, 20194.3504.3704.3304.3404.34082,401,071
Jun 28, 20194.3204.3404.2804.3104.31047,337,097
Jun 27, 20194.3304.3804.3304.3504.35042,194,705
Jun 26, 20194.3404.3404.2904.3004.30028,825,687
Jun 25, 20194.3804.3804.2804.3104.31067,308,007
Jun 24, 20194.3704.3804.3104.3604.36070,068,601
Jun 21, 20194.4004.4104.3504.3604.360132,813,709
Jun 20, 20194.2804.3504.2504.3404.34098,120,904
Jun 20, 20190.071324 Dividend
Jun 19, 20194.3804.4104.3404.3704.299106,551,720
Jun 18, 20194.2504.3004.2504.2804.21032,918,470
Jun 17, 20194.2804.3304.2604.2804.21058,690,803
Jun 14, 20194.2304.3104.2104.2704.200106,585,743
Jun 13, 20194.2504.2704.1904.2304.161104,466,458
Jun 12, 20194.3404.3504.2604.2804.21070,924,556
Jun 11, 20194.3704.3904.3304.3504.27977,418,853
Jun 10, 20194.3204.3904.3104.3504.27994,698,134
Jun 06, 20194.2904.3004.2504.2804.21059,524,779
Jun 05, 20194.3704.3804.2604.2904.220110,081,049
Jun 04, 20194.3804.3804.3104.3404.26962,681,889
Jun 03, 20194.3504.4004.3304.3904.31896,633,699
May 31, 20194.4304.4904.3504.3804.309149,699,783
May 30, 20194.5004.5104.4604.4604.38787,404,000
May 29, 20194.4604.4904.4304.4304.35873,960,709
May 28, 20194.4804.5204.4704.5004.42798,436,505
May 27, 20194.4904.5204.4604.4804.40733,395,902
May 24, 20194.4904.5104.4304.4904.41766,950,059
May 23, 20194.5604.5704.4804.5104.43677,034,244
May 22, 20194.6004.6104.5604.5804.50548,400,562
May 21, 20194.6404.6704.5804.6004.52562,217,777
May 20, 20194.6104.6504.5704.6104.53574,796,887
May 17, 20194.6204.6304.5504.5604.48674,192,730
May 16, 20194.5504.6204.5304.5804.50584,104,906
May 15, 20194.5304.6304.5304.5504.476115,058,171
May 14, 20194.5304.6004.5204.5504.476131,006,680
May 10, 20194.6604.6904.6004.6004.525115,164,726
May 09, 20194.6604.7104.6304.6404.56494,836,593
May 08, 20194.7204.7404.6804.7004.62392,210,700
May 07, 20194.8404.8404.7604.7704.69283,086,626
May 06, 20194.8204.8304.7204.7904.712131,481,796
Apr 30, 20195.0005.0404.9504.9804.899107,122,905
Apr 29, 20195.0505.0705.0005.0604.97764,255,050
Apr 26, 20195.0505.0705.0305.0504.96853,884,706
Apr 25, 20195.0705.1005.0505.0804.99755,101,440
Apr 24, 20195.1505.1705.0705.0905.00759,393,735
Apr 23, 20195.1005.1705.0805.1105.027112,961,190
Apr 18, 20195.0705.0705.0205.0404.95866,353,209
Apr 17, 20195.0605.1005.0505.0604.97790,654,263
Apr 16, 20195.0405.1005.0205.0504.96866,332,980
Apr 15, 20195.1405.1705.0405.0504.968124,901,549
Apr 12, 20195.1605.1705.0605.1105.027118,135,651
Apr 11, 20195.2805.2805.1205.1605.07667,899,052
Apr 10, 20195.2605.2805.2005.2305.14594,999,086
Apr 09, 20195.3005.3205.2505.3005.21371,978,096
Apr 08, 20195.2805.3005.2405.2805.19485,870,445
Apr 04, 20195.2005.2505.1605.2105.12572,544,840
Apr 03, 20195.2105.2305.1705.1905.10586,552,690
Apr 02, 20195.1905.2305.1405.1505.066107,460,348
Apr 01, 20195.1605.1805.1105.1505.06686,932,226
Mar 29, 20195.1005.1305.0805.0905.00781,409,675
Mar 28, 20195.0805.1305.0505.1105.02770,671,754
Mar 27, 20195.1005.1605.0905.1105.02756,924,847
Mar 26, 20195.1205.1305.0605.0804.99764,513,334
Mar 25, 20195.1505.1705.0505.0804.997137,157,453
Mar 22, 20195.4105.4605.1905.2805.194147,395,846
Mar 21, 20195.4005.4705.3405.3905.302100,670,051
Mar 20, 20195.3705.4605.2905.3805.292138,875,021
Mar 19, 20195.2905.3705.2705.3605.273167,359,511
Mar 18, 20195.1305.2605.1205.2305.145134,916,141
Mar 15, 20195.0805.1705.0805.1005.017109,712,084
Mar 14, 20195.1205.1905.1105.1205.03671,566,563
Mar 13, 20195.1005.1305.0705.1005.01753,615,664
Mar 12, 20195.1205.1705.0905.1205.036168,582,379
Mar 11, 20195.0005.0705.0005.0604.97764,658,066
Mar 08, 20195.0705.1005.0105.0304.948160,510,787
Mar 07, 20195.1505.1805.1305.1305.04666,134,043
Mar 06, 20195.2005.2005.1305.1605.07667,680,007
Mar 05, 20195.2305.2305.1205.1905.10599,042,737
Mar 04, 20195.1605.2605.1505.1805.095120,636,642
Mar 01, 20195.1905.2505.1905.2105.125109,510,217
Feb 28, 20195.2505.2705.1905.1905.10598,864,257
Feb 27, 20195.2505.3005.2405.2705.18475,496,514
Feb 26, 20195.2905.3105.2105.2805.19482,980,127
Feb 25, 20195.3205.3405.2605.3105.22396,546,631
Feb 22, 20195.2405.3305.2105.3205.23382,921,220
Feb 21, 20195.2805.3505.2505.2905.20496,185,998
Feb 20, 20195.2505.3005.2505.2905.204100,003,419
Feb 19, 20195.2505.3005.1705.2205.135121,631,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...