U.S. Markets closed

PetroChina Company Limited (0857.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.300+0.140 (+6.48%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20202.1802.3202.1702.3002.300270,682,900
Oct 22, 20202.1802.1902.1602.1602.16095,548,170
Oct 21, 20202.1902.2102.1702.1902.19054,635,990
Oct 20, 20202.2002.2102.1802.1802.18068,264,310
Oct 19, 20202.2002.2302.2002.2102.21090,612,870
Oct 16, 20202.2002.2302.2002.2002.20064,032,610
Oct 15, 20202.2302.2402.2002.2002.20075,806,660
Oct 14, 20202.2902.2902.2102.2302.230123,534,500
Oct 13, 20202.2602.2602.2602.2602.260-
Oct 12, 20202.2702.3002.2602.2902.29084,177,260
Oct 09, 20202.2902.2902.2502.2702.27055,155,610
Oct 08, 20202.2702.2702.2302.2702.27042,769,630
Oct 07, 20202.2402.2702.2402.2602.26072,782,980
Oct 06, 20202.2602.3002.2402.2602.26071,186,440
Oct 05, 20202.2702.2802.2102.2402.24069,914,600
Sep 30, 20202.3002.3002.2302.2702.27055,279,920
Sep 29, 20202.3002.3202.2402.2702.27074,913,980
Sep 29, 20200.09793 Dividend
Sep 28, 20202.3402.4102.3402.3702.27281,421,650
Sep 25, 20202.3602.4102.3202.3302.234135,235,800
Sep 24, 20202.3802.4002.3202.3402.243130,514,400
Sep 23, 20202.4102.4202.3702.4102.31087,124,670
Sep 22, 20202.5002.5002.4102.4202.320101,507,400
Sep 21, 20202.5302.5302.4702.4702.36862,964,200
Sep 18, 20202.5402.5502.5002.5202.41659,562,870
Sep 17, 20202.5002.6002.5002.5102.40692,937,910
Sep 16, 20202.5002.5102.4702.4902.38744,411,260
Sep 15, 20202.4902.5002.4802.4802.37834,374,880
Sep 14, 20202.4802.5102.4802.4902.38742,813,850
Sep 14, 20200.09793 Dividend
Sep 11, 20202.4902.5102.4702.4902.29365,433,070
Sep 10, 20202.5602.5602.4902.4902.29384,838,320
Sep 09, 20202.5302.5402.5102.5302.33073,469,340
Sep 08, 20202.5502.5902.5402.5502.34893,085,430
Sep 07, 20202.5602.5902.5402.5402.339112,472,500
Sep 04, 20202.5702.5902.5502.5702.367222,437,500
Sep 03, 20202.6202.6402.5802.5802.376124,281,700
Sep 02, 20202.6702.6802.6202.6302.422140,475,700
Sep 01, 20202.6802.7102.6702.6902.47770,239,650
Aug 31, 20202.6902.7902.6802.6802.468169,014,000
Aug 28, 20202.6602.7002.6602.6702.459128,803,300
Aug 27, 20202.7102.7202.6502.6502.441116,632,400
Aug 26, 20202.7302.7402.7102.7102.49632,421,740
Aug 25, 20202.7202.7302.7002.7302.51448,490,130
Aug 24, 20202.7202.7402.6902.7102.49651,417,730
Aug 21, 20202.6902.7202.6802.6902.47751,072,500
Aug 20, 20202.7002.7002.6702.6802.46885,655,270
Aug 19, 20202.6302.7502.5502.7202.50551,427,120
Aug 18, 20202.7802.7902.7402.7502.53363,230,080
Aug 17, 20202.7102.7802.6802.7702.55175,005,070
Aug 14, 20202.7202.7302.7002.7102.49657,086,020
Aug 13, 20202.7402.7602.6902.7302.51467,280,470
Aug 12, 20202.6902.7302.6602.7302.51476,777,960
Aug 11, 20202.7202.7502.6702.7102.49659,898,520
Aug 10, 20202.6802.7002.6702.6802.46849,793,520
Aug 07, 20202.7702.7702.6802.7102.49679,231,700
Aug 06, 20202.8202.8602.7602.7802.560167,129,500
Aug 05, 20202.6902.8102.6902.7902.570153,235,200
Aug 04, 20202.6502.7002.6402.6702.459117,519,300
Aug 03, 20202.6602.6902.6102.6302.422190,110,700
Jul 31, 20202.6902.7202.6602.6902.477103,628,200
Jul 30, 20202.7202.7402.6802.6902.477107,570,500
Jul 29, 20202.7302.7402.6902.7202.50575,620,750
Jul 28, 20202.8002.8302.7002.7302.514111,630,900
Jul 27, 20202.8802.8802.7402.7802.560140,033,100
Jul 24, 20202.9302.9402.8102.8602.634321,745,400
Jul 23, 20202.8102.8602.7602.8002.579131,886,200
Jul 22, 20202.7902.9102.7502.7802.560360,956,600
Jul 21, 20202.6802.6902.6502.6702.45949,989,160
Jul 20, 20202.6402.6902.6202.6802.46871,728,490
Jul 17, 20202.6502.7002.6402.6502.44160,206,520
Jul 16, 20202.7202.7202.6202.6202.41386,507,620
Jul 15, 20202.7502.7602.6702.7002.48768,115,450
Jul 14, 20202.7502.7502.6702.7002.48799,939,270
Jul 13, 20202.7902.8302.7502.7702.55182,475,020
Jul 10, 20202.8302.8402.7402.7602.542142,447,100
Jul 09, 20202.9102.9302.8502.8702.643203,111,200
Jul 08, 20202.8202.8502.7702.8102.588108,885,700
Jul 07, 20202.9002.9302.7802.8002.579181,730,900
Jul 06, 20202.7102.9302.6902.9002.671339,111,300
Jul 03, 20202.6802.7102.6602.7002.487128,108,077
Jul 02, 20202.5602.6602.5602.6402.43198,550,010
Jun 30, 20202.6002.6102.5602.5702.36776,454,300
Jun 29, 20202.6002.6002.5502.5702.36795,978,880
Jun 26, 20202.6002.6502.6002.6102.40461,583,310
Jun 24, 20202.7402.7502.6402.6602.45060,750,400
Jun 23, 20202.6802.7002.6302.7002.48757,419,310
Jun 22, 20202.7002.7402.6702.6902.47775,226,750
Jun 22, 20200.025791 Dividend
Jun 19, 20202.7702.8102.7502.7902.546104,677,047
Jun 18, 20202.7702.8202.7302.7902.54680,916,250
Jun 17, 20202.7402.8202.7202.7902.546104,295,600
Jun 16, 20202.6702.7802.6602.7502.509150,286,500
Jun 15, 20202.6302.6602.5802.5902.363114,148,900
Jun 12, 20202.6602.6802.6302.6602.42795,724,390
Jun 11, 20202.8102.8202.7302.7402.500103,505,000
Jun 10, 20202.8502.8702.8102.8302.58285,360,190
Jun 09, 20202.8502.9002.8402.8702.619116,044,500
Jun 08, 20202.8802.8902.8202.8302.582107,321,300
Jun 05, 20202.7302.8202.7302.8102.564109,071,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...