0857.HK - PetroChina Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20194.6104.6204.5704.6104.61014,578,825
May 17, 20194.6204.6304.5504.5604.56074,192,730
May 16, 20194.5504.6204.5304.5804.58084,104,906
May 15, 20194.5304.6304.5304.5504.550115,058,171
May 14, 20194.5304.6004.5204.5504.550131,006,680
May 10, 20194.6604.6904.6004.6004.600115,164,726
May 09, 20194.6604.7104.6304.6404.64094,836,593
May 08, 20194.7204.7404.6804.7004.70092,210,700
May 07, 20194.8404.8404.7604.7704.77083,086,626
May 06, 20194.8204.8304.7204.7904.790131,481,796
May 03, 20194.8804.9004.8204.8804.88076,056,088
May 02, 20194.9504.9804.8804.9004.900115,002,708
Apr 30, 20195.0005.0404.9504.9804.980107,122,905
Apr 29, 20195.0505.0705.0005.0605.06064,255,050
Apr 26, 20195.0505.0705.0305.0505.05053,884,706
Apr 25, 20195.0705.1005.0505.0805.08055,101,440
Apr 24, 20195.1505.1705.0705.0905.09059,393,735
Apr 23, 20195.1005.1705.0805.1105.110112,961,190
Apr 18, 20195.0705.0705.0205.0405.04066,353,209
Apr 17, 20195.0605.1005.0505.0605.06090,654,263
Apr 16, 20195.0405.1005.0205.0505.05066,332,980
Apr 15, 20195.1405.1705.0405.0505.050124,901,549
Apr 12, 20195.1605.1705.0605.1105.110118,135,651
Apr 11, 20195.2805.2805.1205.1605.16067,899,052
Apr 10, 20195.2605.2805.2005.2305.23094,999,086
Apr 09, 20195.3005.3205.2505.3005.30071,978,096
Apr 08, 20195.2805.3005.2405.2805.28085,870,445
Apr 04, 20195.2005.2505.1605.2105.21072,544,840
Apr 03, 20195.2105.2305.1705.1905.19086,552,690
Apr 02, 20195.1905.2305.1405.1505.150107,460,348
Apr 01, 20195.1605.1805.1105.1505.15086,932,226
Mar 29, 20195.1005.1305.0805.0905.09081,409,675
Mar 28, 20195.0805.1305.0505.1105.11070,671,754
Mar 27, 20195.1005.1605.0905.1105.11056,924,847
Mar 26, 20195.1205.1305.0605.0805.08064,513,334
Mar 25, 20195.1505.1705.0505.0805.080137,157,453
Mar 22, 20195.4105.4605.1905.2805.280147,395,846
Mar 21, 20195.4005.4705.3405.3905.390100,670,051
Mar 20, 20195.3705.4605.2905.3805.380138,875,021
Mar 19, 20195.2905.3705.2705.3605.360167,359,511
Mar 18, 20195.1305.2605.1205.2305.230134,916,141
Mar 15, 20195.0805.1705.0805.1005.100109,712,084
Mar 14, 20195.1205.1905.1105.1205.12071,566,563
Mar 13, 20195.1005.1305.0705.1005.10053,615,664
Mar 12, 20195.1205.1705.0905.1205.120168,582,379
Mar 11, 20195.0005.0705.0005.0605.06064,658,066
Mar 08, 20195.0705.1005.0105.0305.030160,510,787
Mar 07, 20195.1505.1805.1305.1305.13066,134,043
Mar 06, 20195.2005.2005.1305.1605.16067,680,007
Mar 05, 20195.2305.2305.1205.1905.19099,042,737
Mar 04, 20195.1605.2605.1505.1805.180120,636,642
Mar 01, 20195.1905.2505.1905.2105.210109,510,217
Feb 28, 20195.2505.2705.1905.1905.19098,864,257
Feb 27, 20195.2505.3005.2405.2705.27075,496,514
Feb 26, 20195.2905.3105.2105.2805.28082,980,127
Feb 25, 20195.3205.3405.2605.3105.31096,546,631
Feb 22, 20195.2405.3305.2105.3205.32082,921,220
Feb 21, 20195.2805.3505.2505.2905.29096,185,998
Feb 20, 20195.2505.3005.2505.2905.290100,003,419
Feb 19, 20195.2505.3005.1705.2205.220121,631,970
Feb 18, 20195.0505.2505.0305.2105.210236,232,133
Feb 15, 20195.0305.0504.9604.9804.98081,809,350
Feb 14, 20194.9905.0504.9805.0405.04077,809,107
Feb 13, 20194.9205.0504.9205.0305.030151,496,209
Feb 12, 20194.8804.9404.8804.9204.92098,464,939
Feb 11, 20194.9204.9604.9104.9304.93069,401,204
Feb 08, 20194.9404.9804.9104.9604.960101,813,082
Feb 04, 20195.0705.1005.0205.0505.05037,259,089
Feb 01, 20195.0805.1005.0405.0705.07068,296,916
Jan 31, 20195.0005.0804.9805.0605.060116,816,463
Jan 30, 20195.0105.0104.9304.9804.98088,137,789
Jan 29, 20194.9405.0004.9104.9804.98068,872,055
Jan 28, 20195.0105.0704.9604.9904.99070,723,974
Jan 25, 20194.9805.0604.9705.0405.04067,463,483
Jan 24, 20194.9104.9804.8904.9504.95062,627,959
Jan 23, 20194.9504.9904.8804.9004.900106,465,057
Jan 22, 20195.1605.1904.9404.9604.960156,811,981
Jan 21, 20195.0505.1705.0405.1305.130131,964,201
Jan 18, 20195.0405.0805.0005.0505.05074,913,333
Jan 17, 20195.0105.0104.9204.9904.99069,177,584
Jan 16, 20195.0105.0504.9705.0105.01065,287,383
Jan 15, 20194.9505.0604.9305.0105.01080,706,089
Jan 14, 20194.9805.0004.8604.9004.90097,700,124
Jan 11, 20195.0505.0604.9405.0605.06091,682,785
Jan 10, 20195.0405.1005.0205.0305.03092,855,124
Jan 09, 20195.0505.1005.0105.0305.030132,605,958
Jan 08, 20194.9204.9804.8504.9504.95080,239,063
Jan 07, 20194.9304.9404.8404.9104.91087,491,197
Jan 04, 20194.7304.9204.7304.8804.880109,483,505
Jan 03, 20194.6504.7904.6404.7604.760112,858,451
Jan 02, 20194.8004.8304.5904.6304.630183,543,299
Dec 31, 20184.8604.9004.8304.8804.88029,397,578
Dec 28, 20184.8904.8904.8104.8104.81055,949,464
Dec 27, 20184.9805.0204.8204.8404.84066,833,903
Dec 24, 20184.8204.8704.8204.8504.85031,930,970
Dec 21, 20184.9104.9204.8504.8804.880123,718,711
Dec 20, 20185.0105.0204.9104.9504.95089,493,827
Dec 19, 20185.1105.1305.0105.0405.040175,355,569
Dec 18, 20185.2605.3205.1605.1905.190103,822,479
Dec 17, 20185.3605.3705.3005.3105.31049,753,027
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...