Frankfurt - Delayed Quote
EUR
PetroChina Company Limited (PC6.F)
1.2400
+0.0890
(+7.73%)
At close: October 30 at 7:12:56 PM GMT+1
Currency in EUR
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
Oct 30, 2026
1.1920
1.2615
1.1920
1.2400
1.2400
8,130
Oct 29, 2026
1.1640
1.1640
1.1510
1.1510
1.1510
11,200
Oct 28, 2026
1.1190
1.1190
1.1190
1.1190
1.1190
-
Oct 27, 2026
1.1260
1.1260
1.1260
1.1260
1.1260
-
Oct 26, 2026
1.1260
1.1780
1.1260
1.1600
1.1600
1,150
Oct 23, 2026
1.0825
1.1200
1.0825
1.1200
1.1200
-
Oct 22, 2026
1.0755
1.1265
1.0755
1.1265
1.1265
60
Oct 21, 2026
1.0805
1.1000
1.0805
1.1000
1.1000
-
Oct 20, 2026
1.1130
1.1130
1.1115
1.1115
1.1115
6,000
Oct 19, 2026
1.1120
1.1120
1.1120
1.1120
1.1120
-
Oct 16, 2026
1.1160
1.1200
1.1160
1.1200
1.1200
2,500
Oct 15, 2026
1.1160
1.1160
1.1160
1.1160
1.1160
-
Oct 14, 2026
1.1520
1.1605
1.1520
1.1605
1.1605
1,000
Oct 13, 2026
1.1450
1.1855
1.1450
1.1855
1.1855
9,115
Oct 12, 2026
1.0960
1.1200
1.0960
1.1200
1.1200
3,000
Oct 9, 2026
1.0960
1.1195
1.0960
1.1195
1.1195
4,662
Oct 8, 2026
1.0925
1.1150
1.0925
1.1150
1.1150
46,780
Oct 7, 2026
1.0860
1.1040
1.0860
1.1040
1.1040
10
Oct 6, 2026
1.0900
1.0900
1.0900
1.0900
1.0900
-
Oct 5, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Oct 2, 2026
1.0680
1.0895
1.0680
1.0685
1.0685
330
Oct 1, 2026
1.0685
1.0690
1.0685
1.0690
1.0690
1,700
Sep 30, 2026
1.0680
1.0680
1.0680
1.0680
1.0680
-
Sep 29, 2026
1.0675
1.0690
1.0675
1.0690
1.0690
110
Sep 28, 2026
1.0715
1.0715
1.0715
1.0715
1.0715
-
Sep 25, 2026
1.0450
1.0450
1.0450
1.0450
1.0450
-
Sep 24, 2026
1.0680
1.0680
1.0680
1.0680
1.0680
-
Sep 23, 2026
1.0450
1.0455
1.0450
1.0455
1.0455
95
Sep 22, 2026
1.0320
1.0515
1.0320
1.0515
1.0515
3,595
Sep 21, 2026
1.0320
1.0320
1.0320
1.0320
1.0320
-
Sep 18, 2026
1.0500
1.0505
1.0500
1.0505
1.0505
20
Sep 17, 2026
1.0695
1.0695
1.0550
1.0550
1.0550
2,547
Sep 16, 2026
1.0700
1.0935
1.0700
1.0935
1.0935
1,000
Sep 15, 2026
1.0735
1.1200
1.0735
1.1200
1.1200
76
Sep 14, 2026
1.0765
1.0765
1.0765
1.0765
1.0765
-
Sep 11, 2026
1.0745
1.1195
1.0745
1.0745
1.0745
914
Sep 10, 2026
0.03427461
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
1.0880
1.1315
1.0875
1.1290
1.1290
4,470
Sep 9, 2026
1.1165
1.1645
1.1165
1.1645
0.8640
1,092
Sep 8, 2026
1.1090
1.1585
1.1090
1.1585
0.8596
79
Sep 7, 2026
1.0745
1.1140
1.0745
1.1140
0.8266
5,000
Sep 4, 2026
1.0930
1.1375
1.0930
1.1375
0.8440
1,000
Sep 3, 2026
1.0795
1.0795
1.0795
1.0795
0.8010
-
Sep 2, 2026
1.0930
1.1330
1.0930
1.1330
0.8407
400
Sep 1, 2026
1.1415
1.1415
1.1000
1.1000
0.8162
130
Aug 31, 2026
1.1020
1.1415
1.1020
1.1415
0.8470
1,373
Aug 28, 2026
1.0945
1.1195
1.0945
1.1195
0.8306
600
Aug 27, 2026
1.0760
1.1000
1.0760
1.1000
0.8162
3,000
Aug 26, 2026
1.0900
1.0900
1.0900
1.0900
0.8088
1,000
Aug 25, 2026
1.0965
1.0965
1.0965
1.0965
0.8136
2
Aug 24, 2026
1.1280
1.1350
1.1280
1.1350
0.8421
442
Aug 21, 2026
1.1000
1.1000
1.1000
1.1000
0.8162
-
Aug 20, 2026
1.0750
1.0750
1.0750
1.0750
0.7976
-
Aug 19, 2026
1.0800
1.1195
1.0800
1.0895
0.8084
2,850
Aug 18, 2026
1.0605
1.0795
1.0605
1.0795
0.8010
277
Aug 17, 2026
1.0485
1.0680
1.0485
1.0680
0.7924
12,850
Aug 14, 2026
1.0650
1.0650
1.0605
1.0605
0.7869
750
Aug 13, 2026
1.0300
1.0400
1.0300
1.0305
0.7646
1,850
Aug 12, 2026
1.0585
1.0585
1.0585
1.0585
0.7854
1,500
Aug 11, 2026
1.0600
1.0850
1.0600
1.0605
0.7869
18,000
Aug 10, 2026
1.0500
1.0700
1.0500
1.0700
0.7939
6,852
Aug 7, 2026
1.0350
1.0680
1.0350
1.0680
0.7924
2,000
Aug 6, 2026
1.0495
1.0495
1.0210
1.0210
0.7576
23,000
Aug 5, 2026
1.0300
1.0500
1.0300
1.0500
0.7791
17,000
Aug 4, 2026
1.0755
1.0760
1.0755
1.0760
0.7984
10,005
Aug 3, 2026
1.0630
1.0900
1.0630
1.0900
0.8088
4,958
Jul 31, 2026
1.0850
1.0850
1.0850
1.0850
0.8050
-
Jul 30, 2026
1.1020
1.1085
1.1020
1.1085
0.8225
100
Jul 29, 2026
1.0835
1.1135
1.0835
1.1135
0.8262
400
Jul 28, 2026
1.0775
1.0775
1.0775
1.0775
0.7995
-
Jul 27, 2026
1.1235
1.1235
1.1235
1.1235
0.8336
2,769
Jul 24, 2026
1.1300
1.1300
1.1300
1.1300
0.8384
-
Jul 23, 2026
1.1050
1.1050
1.1050
1.1050
0.8199
-
Jul 22, 2026
1.1000
1.1295
1.1000
1.1010
0.8169
50
Jul 21, 2026
1.0685
1.0980
1.0685
1.0825
0.8032
10,092
Jul 20, 2026
1.1005
1.1005
1.1005
1.1005
0.8165
2,000
Jul 17, 2026
1.0415
1.0415
1.0415
1.0415
0.7728
-
Jul 16, 2026
1.0400
1.0400
1.0400
1.0400
0.7717
-
Jul 15, 2026
1.0415
1.0675
1.0415
1.0675
0.7921
350
Jul 14, 2026
1.0600
1.0890
1.0600
1.0890
0.8080
7,010
Jul 13, 2026
1.0250
1.0400
1.0250
1.0400
0.7717
14,064
Jul 10, 2026
1.0205
1.0205
1.0205
1.0205
0.7572
250
Jul 9, 2026
1.0000
1.0000
1.0000
1.0000
0.7420
-
Jul 8, 2026
1.0050
1.0055
1.0050
1.0055
0.7461
100
Jul 7, 2026
0.9640
0.9980
0.9640
0.9980
0.7405
20,866
Jul 6, 2026
0.9810
0.9810
0.9810
0.9810
0.7279
-
Jul 3, 2026
0.9558
0.9558
0.9558
0.9558
0.7092
-
Jul 2, 2026
0.9580
0.9838
0.9580
0.9838
0.7300
1,050
Jul 1, 2026
0.9400
0.9578
0.9400
0.9578
0.7107
500
Jun 30, 2026
0.9400
0.9400
0.9400
0.9400
0.6975
-
Jun 29, 2026
0.9920
0.9920
0.9920
0.9920
0.7360
10,000
Jun 26, 2026
0.9800
0.9810
0.9800
0.9800
0.7271
2,226
Jun 25, 2026
0.9730
0.9918
0.9730
0.9918
0.7359
17
Jun 24, 2026
0.9920
0.9922
0.9920
0.9920
0.7360
5,040
Jun 23, 2026
0.9770
1.0200
0.9770
1.0195
0.7564
170
Jun 22, 2026
1.0070
1.0070
1.0070
1.0070
0.7472
-
Jun 19, 2026
1.0060
1.0280
1.0060
1.0065
0.7468
1,425
Jun 18, 2026
0.03277231
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
0.9930
0.9930
0.9930
0.9930
0.7368
-
Jun 17, 2026
1.0500
1.0500
1.0500
1.0500
0.5659
-
Jun 16, 2026
1.0680
1.0680
1.0680
1.0680
0.5756
-
Jun 15, 2026
1.0800
1.1090
1.0800
1.0800
0.5821
3,897
Jun 12, 2026
1.1200
1.1200
1.1085
1.1185
0.6028
33,563
Jun 11, 2026
1.1030
1.1070
1.1030
1.1070
0.5966
10,000
Jun 10, 2026
1.0930
1.1235
1.0930
1.1235
0.6055
2,000
Jun 9, 2026
1.1240
1.1240
1.1240
1.1240
0.6058
-
Jun 8, 2026
1.1510
1.1625
1.1510
1.1625
0.6265
4,600
Jun 5, 2026
1.1440
1.1740
1.1440
1.1455
0.6174
5,998
Jun 4, 2026
1.1700
1.1700
1.1600
1.1700
0.6306
38,749
Jun 3, 2026
1.1535
1.1535
1.1530
1.1530
0.6214
2,000
Jun 2, 2026
1.1650
1.1880
1.1650
1.1880
0.6403
262
Jun 1, 2026
1.1845
1.1845
1.1845
1.1845
0.6384
18,326
May 29, 2026
1.1640
1.2000
1.1640
1.2000
0.6467
2,011
May 28, 2026
1.1640
1.1700
1.1600
1.1600
0.6252
19,240
May 27, 2026
1.1585
1.1585
1.1550
1.1550
0.6225
200
May 26, 2026
1.1760
1.1760
1.1760
1.1760
0.6338
3,200
May 25, 2026
1.1700
1.1700
1.1700
1.1700
0.6306
10,000
May 22, 2026
1.1800
1.1805
1.1800
1.1800
0.6360
10,334
May 21, 2026
1.2160
1.2305
1.2040
1.2040
0.6489
10,040
May 20, 2026
1.2200
1.2200
1.2200
1.2200
0.6575
10,000
May 19, 2026
1.2000
1.2300
1.2000
1.2295
0.6626
4,500
May 18, 2026
1.1960
1.1960
1.1960
1.1960
0.6446
-
May 15, 2026
1.1900
1.2135
1.1900
1.2000
0.6467
1,100
May 14, 2026
1.2000
1.2145
1.2000
1.2145
0.6546
1,300
May 13, 2026
1.2000
1.2000
1.2000
1.2000
0.6467
-
May 12, 2026
1.1900
1.1900
1.1900
1.1900
0.6414
-
May 11, 2026
1.1655
1.1700
1.1655
1.1700
0.6306
43,357
May 8, 2026
1.1370
1.1370
1.1350
1.1350
0.6117
330
May 7, 2026
1.1680
1.1680
1.1505
1.1505
0.6201
1,200
May 6, 2026
1.2500
1.2715
1.2035
1.2035
0.6486
62,450
May 5, 2026
1.2600
1.2855
1.2600
1.2855
0.6928
49
May 4, 2026
1.2855
1.2855
1.2800
1.2800
0.6899
2,655
Apr 30, 2026
1.3095
1.3295
1.3095
1.3295
0.7165
240,000
Apr 29, 2026
1.2805
1.3000
1.2805
1.3000
0.7006
2,000
Apr 28, 2026
1.2490
1.2665
1.2490
1.2640
0.6812
3,150
Apr 27, 2026
1.2395
1.2590
1.2395
1.2400
0.6683
53,899
Apr 24, 2026
1.2155
1.2160
1.2155
1.2160
0.6554
3,000
Apr 23, 2026
1.1800
1.2255
1.1800
1.2255
0.6605
81,000
Apr 22, 2026
1.1300
1.1500
1.1300
1.1500
0.6198
10,000
Apr 21, 2026
1.1335
1.1340
1.1060
1.1340
0.6112
11,860
Apr 20, 2026
1.1015
1.1335
1.1015
1.1300
0.6090
1,780
Apr 17, 2026
1.1300
1.1650
1.0585
1.0585
0.5705
60,453
Apr 16, 2026
1.1300
1.1495
1.1300
1.1495
0.6195
350
Apr 15, 2026
1.1305
1.1500
1.1305
1.1305
0.6093
7,540
Apr 14, 2026
1.1935
1.1935
1.1930
1.1930
0.6430
1,050
Apr 13, 2026
1.2000
1.2115
1.1940
1.2115
0.6529
10,192
Apr 10, 2026
1.1660
1.1665
1.1660
1.1665
0.6287
4,552
Apr 9, 2026
1.1525
1.1525
1.1525
1.1525
0.6211
11,000
Apr 8, 2026
1.1405
1.1405
1.1310
1.1310
0.6096
14,961
Apr 7, 2026
1.1940
1.1940
1.1935
1.1935
0.6432
1,590
Apr 2, 2026
1.1660
1.1895
1.1660
1.1895
0.6411
500
Apr 1, 2026
1.1820
1.1820
1.1430
1.1430
0.6160
36,000
Mar 31, 2026
1.1900
1.1960
1.1710
1.1710
0.6311
13,057
Mar 30, 2026
1.2225
1.2440
1.2225
1.2440
0.6705
25,822
Mar 27, 2026
1.2145
1.2200
1.2125
1.2190
0.6570
31,170
Mar 26, 2026
1.1740
1.2075
1.1740
1.2075
0.6508
850
Mar 25, 2026
1.1525
1.2070
1.1525
1.2070
0.6505
10
Mar 24, 2026
1.1740
1.1950
1.1740
1.1950
0.6441
42,450
Mar 23, 2026
1.1805
1.2025
1.1600
1.1600
0.6252
24,678
Mar 20, 2026
1.1950
1.2175
1.1950
1.1950
0.6441
13,041
Mar 19, 2026
1.1740
1.2100
1.1740
1.1740
0.6327
32,850
Mar 18, 2026
1.1420
1.1680
1.1420
1.1680
0.6295
10,833
Mar 17, 2026
1.1700
1.1935
1.1700
1.1935
0.6432
500
Mar 16, 2026
1.1935
1.1940
1.1620
1.1940
0.6435
10,650
Mar 13, 2026
1.1620
1.1975
1.1620
1.1900
0.6414
7,930
Mar 12, 2026
1.1545
1.1900
1.1545
1.1900
0.6414
138,190
Mar 11, 2026
1.1405
1.1500
1.1355
1.1500
0.6198
28,850
Mar 10, 2026
1.1365
1.1365
1.1040
1.1065
0.5964
23,436
Mar 9, 2026
1.1500
1.1700
1.1500
1.1580
0.6241
82,712
Mar 6, 2026
1.1225
1.1595
1.1225
1.1400
0.6144
12,195
Mar 5, 2026
1.1475
1.1480
1.1205
1.1480
0.6187
4,703
Mar 4, 2026
1.1025
1.1100
1.1020
1.1020
0.5939
14,000
Mar 3, 2026
1.1255
1.1800
1.1255
1.1740
0.6327
139,764
Mar 2, 2026
1.0570
1.1000
1.0570
1.1000
0.5929
167,512
Feb 27, 2026
1.0160
1.0340
1.0160
1.0335
0.5570
5,850
Feb 26, 2026
1.0140
1.0140
1.0140
1.0140
0.5465
-
Feb 25, 2026
1.0260
1.0420
1.0260
1.0420
0.5616
5,413
Feb 24, 2026
1.0455
1.0455
1.0455
1.0455
0.5635
10
Feb 23, 2026
1.0455
1.0455
1.0455
1.0455
0.5635
2,000
Feb 20, 2026
1.0305
1.0495
1.0305
1.0400
0.5605
32,025
Feb 19, 2026
0.9802
1.0190
0.9802
1.0190
0.5492
39,568
Feb 18, 2026
0.9800
0.9800
0.9800
0.9800
0.5282
-
Feb 17, 2026
0.9800
0.9800
0.9800
0.9800
0.5282
-
Feb 16, 2026
0.9802
0.9802
0.9802
0.9802
0.5283
9
Feb 13, 2026
0.9740
0.9740
0.9740
0.9740
0.5249
-
Feb 12, 2026
1.0100
1.0245
1.0100
1.0245
0.5522
8,500
Feb 11, 2026
0.9872
1.0100
0.9872
0.9872
0.5321
9,000
Feb 10, 2026
0.9830
0.9872
0.9830
0.9872
0.5321
10,000
Feb 9, 2026
0.9754
1.0035
0.9748
1.0035
0.5408
1,792
Feb 6, 2026
0.9988
0.9988
0.9988
0.9988
0.5383
25
Feb 5, 2026
0.9898
0.9898
0.9742
0.9742
0.5251
663
Feb 4, 2026
0.9742
0.9900
0.9742
0.9900
0.5336
5,020
Feb 3, 2026
0.9640
0.9798
0.9640
0.9798
0.5281
2,000
Feb 2, 2026
0.9460
0.9600
0.9460
0.9600
0.5174
48,710
Jan 30, 2026
0.9840
1.0015
0.9840
1.0015
0.5398
917
Jan 29, 2026
1.0000
1.0000
0.9900
1.0000
0.5390
45,000
Jan 28, 2026
0.9800
0.9958
0.9800
0.9800
0.5282
22,820
Jan 27, 2026
0.9400
0.9400
0.9400
0.9400
0.5066
-
Jan 26, 2026
0.9302
0.9450
0.9302
0.9450
0.5093
800
Jan 23, 2026
0.9278
0.9280
0.9278
0.9280
0.5002
11,102
Jan 22, 2026
0.9380
0.9380
0.9380
0.9380
0.5055
-
Jan 21, 2026
0.9110
0.9288
0.9110
0.9288
0.5006
1,500
Jan 20, 2026
0.8878
0.8930
0.8878
0.8930
0.4813
2,000
Jan 19, 2026
0.9002
0.9140
0.9000
0.9140
0.4926
11,003
Jan 16, 2026
0.9000
0.9138
0.9000
0.9102
0.4906
109
Jan 15, 2026
0.9238
0.9238
0.9060
0.9060
0.4883
15,010
Jan 14, 2026
0.9000
0.9000
0.9000
0.9000
0.4851
-
Jan 13, 2026
0.9000
0.9100
0.9000
0.9100
0.4905
4,569
Jan 12, 2026
0.9076
0.9076
0.8900
0.8900
0.4797
9,095
Jan 9, 2026
0.8880
0.9000
0.8880
0.9000
0.4851
2,000
Jan 8, 2026
0.8620
0.8624
0.8620
0.8624
0.4648
14,000
Jan 7, 2026
0.9130
0.9130
0.9130
0.9130
0.4921
-
Jan 6, 2026
0.9130
0.9130
0.9060
0.9130
0.4921
57,283
Jan 5, 2026
0.9118
0.9192
0.8960
0.9192
0.4954
20,506
Jan 2, 2026
0.9496
0.9496
0.9200
0.9486
0.5113
5,802
Dec 30, 2025
0.9120
0.9412
0.9120
0.9412
0.5073
1,000
Dec 29, 2025
0.8882
0.8882
0.8882
0.8882
0.4787
40
Dec 23, 2025
0.8750
0.9050
0.8750
0.8752
0.4717
27,050
Dec 22, 2025
0.8950
0.9020
0.8950
0.9020
0.4861
25,746
Dec 19, 2025
0.8684
0.9000
0.8684
0.9000
0.4851
200
Dec 18, 2025
0.8704
0.9000
0.8704
0.9000
0.4851
-
Dec 17, 2025
0.8702
0.8820
0.8702
0.8820
0.4754
-
Dec 16, 2025
0.8636
0.8900
0.8636
0.8890
0.4791
150
Dec 15, 2025
0.8716
0.8980
0.8716
0.8980
0.4840
-
Dec 12, 2025
0.8786
0.9100
0.8786
0.8980
0.4840
10,000
Dec 11, 2025
0.8980
0.9120
0.8980
0.9120
0.4915
12,200
Dec 10, 2025
0.9224
0.9224
0.9224
0.9224
0.4971
30
Dec 9, 2025
0.9170
0.9202
0.9170
0.9202
0.4959
1,000
Dec 8, 2025
0.9460
0.9648
0.9460
0.9648
0.5200
300
Dec 5, 2025
0.9640
0.9740
0.9640
0.9690
0.5222
6,450
Dec 4, 2025
0.9600
0.9600
0.9600
0.9600
0.5174
-
Dec 3, 2025
0.9758
0.9758
0.9560
0.9560
0.5152
2,502
Dec 2, 2025
0.9580
0.9786
0.9580
0.9786
0.5274
1,852
Dec 1, 2025
0.9798
0.9798
0.9798
0.9798
0.5281
25
Nov 28, 2025
0.9520
0.9530
0.9520
0.9530
0.5136
2,111
Nov 27, 2025
0.9620
0.9800
0.9620
0.9800
0.5282
14,000
Nov 26, 2025
0.9560
0.9560
0.9560
0.9560
0.5152
59,000
Nov 25, 2025
0.9496
0.9882
0.9496
0.9500
0.5120
84,008
Nov 24, 2025
0.9430
0.9808
0.9430
0.9800
0.5282
1,301
Nov 21, 2025
0.9600
0.9698
0.9376
0.9526
0.5134
12,311
Nov 20, 2025
0.9814
0.9814
0.9800
0.9800
0.5282
-
Nov 19, 2025
0.9812
0.9812
0.9812
0.9812
0.5288
-
Nov 18, 2025
0.9570
0.9570
0.9570
0.9570
0.5158
-
Nov 17, 2025
0.9604
0.9620
0.9604
0.9620
0.5185
1,000
Nov 14, 2025
0.9700
0.9700
0.9600
0.9600
0.5174
17,626
Nov 13, 2025
0.9998
0.9998
0.9716
0.9716
0.5237
14,670
Nov 12, 2025
0.9940
0.9998
0.9940
0.9998
0.5388
6,400
Nov 11, 2025
0.9618
0.9618
0.9618
0.9618
0.5184
-
Nov 10, 2025
0.9572
0.9800
0.9572
0.9800
0.5282
11,000
Nov 7, 2025
0.9400
0.9598
0.9400
0.9400
0.5066
19,200
Nov 6, 2025
0.9330
0.9480
0.9330
0.9480
0.5109
10,555
Nov 5, 2025
0.9174
0.9176
0.9174
0.9176
0.4945
576
Nov 4, 2025
0.9202
0.9202
0.9202
0.9202
0.4959
-
Nov 3, 2025
0.9130
0.9308
0.9124
0.9124
0.4917
37,187
Oct 31, 2025
0.8900
0.8998
0.8900
0.8900
0.4797
10,577
Oct 30, 2025
0.8900
0.8900
0.8888
0.8890
0.4791
1,657
