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

Petrochina Co. Ltd (OP: PCCYF )

0.7400 +0.0400 (+5.71%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 17, 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 (%)
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%)
Sep 03, 2024 0.8700 0.8850 0.8700 0.8700 19,331 -0.04(-3.87%)
Aug 29, 2024 0.9050 0 +0.01(+0.56%)
Aug 28, 2024 0.9100 0.9100 0.9000 0.9000 28,790 +0.00(+0.00%)
Aug 27, 2024 0.9080 0.9100 0.9000 0.9000 27,000 +0.04(+4.65%)
Aug 26, 2024 0.8600 0.8771 0.8500 0.8600 65,600 -0.01(-0.98%)
Aug 22, 2024 0.8685 0 +0.00(+0.40%)
Aug 21, 2024 0.8600 0.8650 0.8557 0.8650 16,800 +0.01(+0.58%)
Aug 20, 2024 0.8900 0.8900 0.8600 0.8600 25,870 -0.03(-3.26%)
Aug 19, 2024 0.8825 0.8890 0.8700 0.8890 17,890 +0.01(+1.02%)
Aug 16, 2024 0.8800 0.8800 0.8620 0.8800 200 +0.01(+1.38%)
Aug 15, 2024 0.8675 0.8680 0.8675 0.8680 5,145 +0.03(+3.33%)
Aug 14, 2024 0.8400 0.8400 0.8400 0.8400 657 -0.04(-4.55%)
Aug 13, 2024 0.8400 0.8800 0.8400 0.8800 26,961 +0.05(+5.52%)
Aug 12, 2024 0.8800 0.8800 0.7624 0.8340 635,920 -0.03(-3.23%)
Aug 09, 2024 0.8410 0.8680 0.8410 0.8618 27,283 +0.01(+1.65%)
Aug 08, 2024 0.8600 0.8600 0.8478 0.8478 713,834 +0.01(+0.93%)
Aug 07, 2024 0.7870 0.8500 0.7800 0.8400 876,819 -0.05(-6.13%)
Aug 06, 2024 0.7800 0.8949 0.7800 0.8949 696,883 +0.07(+8.58%)
Aug 05, 2024 0.8176 0.8243 0.7800 0.8242 320,521 +0.01(+0.81%)
Aug 01, 2024 0.8176 0 -0.05(-5.77%)
Jul 31, 2024 0.8677 0.8677 0.8669 0.8677 30,333 +0.02(+2.08%)
Jul 30, 2024 0.8700 0.8700 0.8500 0.8500 44,602 -0.02(-2.30%)
Jul 29, 2024 0.8500 0.8700 0.8500 0.8700 3,900 +0.00(+0.00%)
Jul 26, 2024 0.8400 0.8800 0.8400 0.8700 36,438 -0.02(-2.25%)
Jul 25, 2024 0.8650 0.9000 0.8641 0.8900 25,914 +0.01(+0.85%)
Jul 24, 2024 0.9000 0.9000 0.8825 0.8825 7,402 -0.04(-4.08%)
Jul 23, 2024 0.8650 0.9200 0.8650 0.9200 9,126 +0.03(+3.37%)
Jul 22, 2024 0.9000 0.9266 0.8900 0.8900 7,980 -0.02(-2.03%)
Jul 19, 2024 0.9200 0.9200 0.9000 0.9084 51,834 -0.07(-7.31%)
Jul 18, 2024 0.8597 0.9800 0.8597 0.9800 39,755 +0.02(+2.07%)
Jul 17, 2024 0.9500 0.9700 0.9500 0.9601 12,269 -0.04(-4.44%)
Jul 16, 2024 0.9500 1.010 0.9500 1.005 284,500 +0.00(+0.47%)
Jul 15, 2024 0.9650 1.025 0.8900 1.000 90,802 -0.01(-0.99%)
Jul 12, 2024 1.040 1.040 1.004 1.010 33,700 -0.02(-1.94%)
Jul 11, 2024 1.005 1.030 1.005 1.030 41,800 -0.01(-1.44%)
Jul 10, 2024 1.040 1.050 1.000 1.045 49,500 -0.03(-2.34%)
Jul 09, 2024 1.060 1.072 1.030 1.070 67,529 +0.01(+1.13%)
Jul 08, 2024 1.058 1.060 1.058 1.058 5,502 -0.02(-2.04%)
Jul 05, 2024 1.070 1.080 1.064 1.080 88,913 +0.00(+0.00%)
Jul 03, 2024 1.060 1.080 1.060 1.080 118,200 +0.03(+2.86%)
Jul 02, 2024 1.030 1.050 1.030 1.050 175,479 +0.04(+3.96%)
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.