HKSE - Delayed Quote
HKD
PetroChina Company Limited (0857.HK)
10.820
+0.580
(+5.66%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
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
10.350
10.840
10.260
10.820
10.820
190,551,898
Oct 29, 2026
10.010
10.400
9.975
10.240
10.240
111,380,950
Oct 28, 2026
10.050
10.110
9.825
9.950
9.950
55,678,910
Oct 27, 2026
10.160
10.200
9.990
10.060
10.060
103,639,100
Oct 26, 2026
9.690
10.170
9.620
10.160
10.160
100,207,814
Oct 23, 2026
9.800
9.815
9.605
9.605
9.605
82,532,181
Oct 22, 2026
9.810
9.915
9.625
9.700
9.700
85,314,261
Oct 21, 2026
10.100
10.130
9.680
9.780
9.780
90,416,955
Oct 20, 2026
10.000
10.180
9.940
9.980
9.980
95,079,606
Oct 16, 2026
10.180
10.180
9.950
9.995
9.995
80,960,302
Oct 15, 2026
10.340
10.420
9.925
10.080
10.080
86,202,211
Oct 14, 2026
10.140
10.360
10.120
10.340
10.340
73,432,650
Oct 13, 2026
9.855
10.220
9.800
10.220
10.220
131,623,891
Oct 12, 2026
9.830
9.900
9.735
9.855
9.855
47,874,570
Oct 9, 2026
9.895
9.995
9.760
9.830
9.830
55,298,405
Oct 8, 2026
9.505
9.870
9.505
9.830
9.830
72,810,746
Oct 7, 2026
9.655
9.730
9.575
9.585
9.585
17,736,628
Oct 6, 2026
9.740
9.740
9.630
9.670
9.670
31,663,890
Oct 5, 2026
9.605
9.605
9.445
9.565
9.565
24,083,012
Oct 2, 2026
9.500
9.595
9.485
9.515
9.515
31,567,437
Sep 30, 2026
9.570
9.710
9.510
9.665
9.665
77,633,849
Sep 29, 2026
9.755
9.765
9.620
9.710
9.710
119,399,776
Sep 28, 2026
9.495
9.865
9.400
9.700
9.700
102,604,056
Sep 25, 2026
9.505
9.610
9.395
9.410
9.410
26,418,884
Sep 24, 2026
9.355
9.660
9.350
9.615
9.615
71,152,000
Sep 23, 2026
9.480
9.480
9.340
9.350
9.350
63,249,162
Sep 22, 2026
9.440
9.490
9.270
9.430
9.430
94,671,573
Sep 21, 2026
9.520
9.520
9.350
9.510
9.510
70,449,358
Sep 18, 2026
9.535
9.600
9.465
9.490
9.490
90,669,356
Sep 17, 2026
9.690
9.785
9.485
9.560
9.560
73,391,122
Sep 16, 2026
10.030
10.070
9.775
9.790
9.790
62,278,437
Sep 15, 2026
9.920
10.000
9.870
9.975
9.975
60,580,284
Sep 14, 2026
10.000
10.090
9.815
9.920
9.920
54,303,804
Sep 11, 2026
10.160
10.240
9.960
9.980
9.980
99,082,498
Sep 10, 2026
0.30047
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
10.120
10.310
10.050
10.090
10.090
102,263,412
Sep 9, 2026
10.350
10.510
10.260
10.430
10.130
73,524,945
Sep 8, 2026
9.910
10.360
9.910
10.350
10.052
82,065,706
Sep 7, 2026
10.170
10.230
9.905
9.960
9.673
66,055,997
Sep 4, 2026
10.020
10.230
10.020
10.160
9.867
82,167,712
Sep 3, 2026
10.080
10.210
9.990
10.020
9.731
44,941,208
Sep 2, 2026
10.270
10.430
9.965
10.100
9.809
59,846,967
Sep 1, 2026
10.170
10.350
10.130
10.200
9.906
63,918,073
Aug 31, 2026
10.260
10.400
10.110
10.170
9.877
116,498,995
Aug 28, 2026
9.880
10.200
9.855
10.190
9.896
66,590,360
Aug 27, 2026
10.010
10.090
9.880
9.970
9.683
33,354,555
Aug 26, 2026
9.900
9.980
9.815
9.920
9.634
82,027,175
Aug 25, 2026
10.180
10.180
10.040
10.060
9.770
43,820,465
Aug 24, 2026
10.130
10.220
9.960
10.140
9.848
68,188,473
Aug 21, 2026
10.110
10.320
10.030
10.130
9.838
79,763,906
Aug 20, 2026
9.965
10.060
9.850
10.030
9.741
58,517,703
Aug 19, 2026
9.800
10.080
9.770
9.965
9.678
109,613,721
Aug 18, 2026
9.595
9.860
9.550
9.805
9.523
103,311,199
Aug 17, 2026
9.535
9.690
9.465
9.565
9.289
44,627,901
Aug 14, 2026
9.350
9.475
9.315
9.455
9.183
53,940,581
Aug 13, 2026
9.490
9.520
9.385
9.400
9.129
68,924,015
Aug 12, 2026
9.630
9.730
9.455
9.510
9.236
80,269,353
Aug 11, 2026
9.740
9.890
9.665
9.735
9.455
94,255,133
Aug 10, 2026
9.510
9.615
9.420
9.565
9.289
57,320,630
Aug 7, 2026
9.480
9.635
9.480
9.505
9.231
81,601,981
Aug 6, 2026
9.400
9.550
9.300
9.415
9.144
114,819,264
Aug 5, 2026
9.460
9.525
9.350
9.490
9.217
134,354,167
Aug 4, 2026
9.800
9.850
9.590
9.645
9.367
108,176,834
Aug 3, 2026
9.890
9.985
9.725
9.810
9.527
81,719,701
Jul 31, 2026
10.150
10.150
9.890
9.940
9.654
77,169,023
Jul 30, 2026
9.990
10.200
9.990
10.150
9.858
89,082,406
Jul 29, 2026
9.790
9.940
9.700
9.930
9.644
70,085,788
Jul 28, 2026
9.800
9.890
9.690
9.840
9.557
102,563,740
Jul 27, 2026
9.900
9.980
9.780
9.850
9.566
104,782,526
Jul 24, 2026
10.140
10.250
10.040
10.210
9.916
77,564,316
Jul 23, 2026
10.010
10.220
9.990
10.110
9.819
78,478,768
Jul 22, 2026
9.570
10.070
9.570
10.050
9.760
60,950,292
Jul 21, 2026
9.900
9.990
9.670
9.820
9.537
86,123,907
Jul 20, 2026
9.750
10.120
9.720
9.990
9.702
104,488,537
Jul 17, 2026
9.500
9.590
9.350
9.590
9.314
121,800,564
Jul 16, 2026
9.680
9.690
9.440
9.470
9.197
46,953,383
Jul 15, 2026
9.540
9.590
9.430
9.540
9.265
54,779,336
Jul 14, 2026
9.580
9.670
9.400
9.570
9.294
125,027,407
Jul 13, 2026
9.130
9.290
9.090
9.250
8.984
79,492,963
Jul 10, 2026
9.140
9.160
8.780
9.030
8.770
74,765,061
Jul 9, 2026
9.240
9.290
9.020
9.040
8.780
86,021,191
Jul 8, 2026
9.100
9.320
9.070
9.120
8.857
128,790,248
Jul 7, 2026
8.790
8.940
8.700
8.940
8.682
84,938,813
Jul 6, 2026
8.500
9.010
8.500
8.910
8.653
56,420,778
Jul 3, 2026
8.700
8.860
8.700
8.820
8.566
62,765,900
Jul 2, 2026
8.440
8.800
8.390
8.750
8.498
123,878,672
Jun 30, 2026
8.790
8.790
8.320
8.480
8.236
157,267,103
Jun 29, 2026
8.900
8.930
8.680
8.790
8.537
82,509,397
Jun 26, 2026
8.810
8.850
8.630
8.780
8.527
120,493,241
Jun 25, 2026
8.900
8.950
8.580
8.730
8.479
125,189,417
Jun 24, 2026
9.050
9.050
8.880
8.950
8.692
64,851,702
Jun 23, 2026
9.140
9.240
8.810
8.940
8.682
103,375,651
Jun 22, 2026
9.180
9.280
9.020
9.160
8.896
96,588,632
Jun 18, 2026
0.2873
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
9.420
9.460
9.090
9.180
8.916
143,266,482
Jun 17, 2026
9.700
9.820
9.680
9.730
9.171
79,408,624
Jun 16, 2026
9.870
10.000
9.680
9.790
9.227
128,583,370
Jun 15, 2026
10.080
10.240
9.850
9.990
9.416
174,371,282
Jun 12, 2026
10.090
10.350
10.040
10.350
9.755
63,193,736
Jun 11, 2026
10.330
10.420
10.030
10.210
9.623
71,493,769
Jun 10, 2026
10.150
10.170
9.900
10.150
9.567
128,574,045
Jun 9, 2026
10.640
10.640
10.180
10.200
9.614
118,256,299
Jun 8, 2026
10.470
10.690
10.420
10.690
10.075
107,140,336
Jun 5, 2026
10.550
10.650
10.450
10.550
9.944
99,535,067
Jun 4, 2026
10.690
10.820
10.520
10.550
9.944
87,957,954
Jun 3, 2026
10.770
10.820
10.340
10.690
10.075
141,931,019
Jun 2, 2026
10.910
11.270
10.660
10.750
10.132
104,192,013
Jun 1, 2026
10.790
11.120
10.790
10.910
10.283
106,200,340
May 29, 2026
10.740
10.910
10.600
10.890
10.264
171,841,209
May 28, 2026
10.670
10.830
10.570
10.780
10.160
189,148,855
May 27, 2026
10.800
10.900
10.540
10.700
10.085
141,045,211
May 26, 2026
10.600
10.950
10.460
10.910
10.283
186,882,093
May 22, 2026
11.190
11.190
10.810
10.830
10.207
88,886,224
May 21, 2026
11.100
11.300
10.840
10.940
10.311
183,505,686
May 20, 2026
11.100
11.370
10.960
11.200
10.556
113,695,896
May 19, 2026
10.990
11.210
10.860
11.120
10.481
100,664,621
May 18, 2026
11.050
11.260
10.930
10.990
10.358
88,812,396
May 15, 2026
10.890
11.030
10.820
10.890
10.264
85,439,082
May 14, 2026
11.240
11.240
10.780
10.920
10.292
90,059,188
May 13, 2026
11.060
11.260
11.010
11.060
10.424
81,505,457
May 12, 2026
10.800
11.160
10.700
11.060
10.424
147,036,168
May 11, 2026
10.690
10.760
10.570
10.640
10.028
87,493,260
May 8, 2026
10.680
10.760
10.470
10.590
9.981
122,436,878
May 7, 2026
11.270
11.330
10.620
10.690
10.075
307,153,470
May 6, 2026
11.680
11.710
11.400
11.680
11.009
172,231,777
May 5, 2026
11.730
11.840
11.590
11.680
11.009
52,172,287
May 4, 2026
12.120
12.160
11.650
11.700
11.027
87,673,723
Apr 30, 2026
11.920
12.220
11.710
12.030
11.338
212,401,381
Apr 29, 2026
11.700
12.020
11.660
11.980
11.291
168,454,091
Apr 28, 2026
11.280
11.710
11.230
11.670
10.999
165,895,351
Apr 27, 2026
11.320
11.530
11.250
11.460
10.801
120,418,774
Apr 24, 2026
11.040
11.330
11.040
11.330
10.679
166,545,618
Apr 23, 2026
10.650
11.100
10.600
11.100
10.462
167,221,760
Apr 22, 2026
10.450
10.650
10.440
10.650
10.038
100,311,623
Apr 21, 2026
10.340
10.450
10.270
10.440
9.840
129,903,437
Apr 20, 2026
10.420
10.570
10.270
10.340
9.746
157,178,282
Apr 17, 2026
10.560
10.710
10.500
10.690
10.075
95,756,391
Apr 16, 2026
10.480
10.650
10.440
10.610
10.000
97,145,073
Apr 15, 2026
10.810
10.850
10.500
10.580
9.972
146,543,669
Apr 14, 2026
10.880
11.010
10.820
10.910
10.283
78,841,715
Apr 13, 2026
10.820
11.050
10.820
10.970
10.339
96,106,689
Apr 10, 2026
10.760
10.910
10.730
10.800
10.179
76,956,497
Apr 9, 2026
10.560
10.770
10.530
10.770
10.151
113,724,408
Apr 8, 2026
10.480
10.620
10.150
10.560
9.953
174,043,007
Apr 2, 2026
10.450
10.780
10.440
10.770
10.151
152,200,427
Apr 1, 2026
10.600
10.950
10.480
10.550
9.944
149,480,466
Mar 31, 2026
11.220
11.250
10.600
10.750
10.132
231,852,570
Mar 30, 2026
11.160
11.280
10.940
11.140
10.500
168,917,976
Mar 27, 2026
10.840
11.040
10.720
10.970
10.339
137,590,530
Mar 26, 2026
10.720
10.910
10.620
10.880
10.255
146,799,794
Mar 25, 2026
10.700
10.840
10.360
10.720
10.104
171,990,669
Mar 24, 2026
10.710
10.880
10.530
10.720
10.104
199,819,314
Mar 23, 2026
10.910
11.090
10.590
10.760
10.141
246,879,592
Mar 20, 2026
10.680
10.980
10.430
10.910
10.283
206,411,188
Mar 19, 2026
10.540
10.770
10.540
10.730
10.113
143,738,908
Mar 18, 2026
10.590
10.650
10.260
10.480
9.878
130,878,569
Mar 17, 2026
10.600
10.710
10.400
10.580
9.972
144,348,393
Mar 16, 2026
10.660
10.850
10.530
10.620
10.010
137,281,267
Mar 13, 2026
10.750
11.020
10.520
10.670
10.057
157,392,382
Mar 12, 2026
10.670
10.890
10.520
10.620
10.010
197,970,541
Mar 11, 2026
10.220
10.550
10.010
10.500
9.896
183,872,332
Mar 10, 2026
10.240
10.440
10.070
10.260
9.670
219,696,701
Mar 9, 2026
11.130
11.280
10.500
10.640
10.028
462,190,539
Mar 6, 2026
10.410
10.590
10.200
10.400
9.802
222,741,822
Mar 5, 2026
10.140
10.500
9.920
10.260
9.670
269,202,765
Mar 4, 2026
10.420
10.420
9.820
10.120
9.538
360,599,197
Mar 3, 2026
9.990
10.610
9.900
10.430
9.830
505,995,465
Mar 2, 2026
10.100
10.100
9.620
9.930
9.359
465,437,336
Feb 27, 2026
9.460
9.550
9.280
9.540
8.992
149,644,089
Feb 26, 2026
9.630
9.630
9.380
9.460
8.916
95,841,697
Feb 25, 2026
9.600
9.760
9.520
9.600
9.048
111,324,289
Feb 24, 2026
9.710
9.730
9.500
9.560
9.010
122,115,944
Feb 23, 2026
9.660
9.670
9.480
9.570
9.020
45,183,262
Feb 20, 2026
9.330
9.640
9.330
9.520
8.973
94,420,900
Feb 16, 2026
9.240
9.240
9.240
9.240
8.709
-
Feb 13, 2026
9.350
9.350
9.040
9.050
8.530
111,248,203
Feb 12, 2026
9.420
9.590
9.400
9.460
8.916
84,196,856
Feb 11, 2026
9.340
9.420
9.210
9.380
8.841
45,556,069
Feb 10, 2026
9.250
9.410
9.210
9.310
8.775
60,803,224
Feb 9, 2026
9.280
9.330
9.120
9.160
8.633
73,977,364
Feb 6, 2026
8.890
9.300
8.810
9.280
8.747
112,674,965
Feb 5, 2026
9.250
9.330
8.880
9.100
8.577
98,179,484
Feb 4, 2026
9.090
9.170
8.970
9.160
8.633
86,142,539
Feb 3, 2026
8.980
9.100
8.890
8.970
8.454
73,946,430
Feb 2, 2026
9.060
9.240
8.810
8.950
8.436
168,881,807
Jan 30, 2026
9.550
9.620
9.180
9.280
8.747
194,995,473
Jan 29, 2026
9.250
9.580
9.230
9.390
8.850
214,872,642
Jan 28, 2026
8.880
9.350
8.880
9.250
8.718
236,897,045
Jan 27, 2026
8.800
8.870
8.700
8.810
8.304
91,686,256
Jan 26, 2026
8.480
8.760
8.460
8.730
8.228
114,631,218
Jan 23, 2026
8.630
8.680
8.380
8.420
7.936
86,691,777
Jan 22, 2026
8.450
8.780
8.410
8.600
8.106
192,258,134
Jan 21, 2026
8.210
8.440
8.200
8.400
7.917
117,930,946
Jan 20, 2026
8.230
8.290
8.150
8.210
7.738
79,351,204
Jan 19, 2026
8.200
8.320
8.110
8.220
7.747
84,808,660
Jan 16, 2026
8.330
8.360
8.180
8.230
7.757
72,390,735
Jan 15, 2026
8.220
8.470
8.220
8.300
7.823
92,790,529
Jan 14, 2026
8.300
8.380
8.230
8.260
7.785
105,061,264
Jan 13, 2026
8.190
8.310
8.140
8.220
7.747
85,316,070
Jan 12, 2026
8.180
8.210
8.080
8.110
7.644
72,256,852
Jan 9, 2026
8.100
8.220
8.030
8.100
7.634
137,416,398
Jan 8, 2026
8.000
8.030
7.860
7.970
7.512
143,748,901
Jan 7, 2026
8.180
8.270
7.970
8.020
7.559
205,288,370
Jan 6, 2026
8.270
8.320
8.130
8.260
7.785
171,393,419
Jan 5, 2026
8.410
8.440
8.060
8.220
7.747
314,656,941
Jan 2, 2026
8.450
8.540
8.380
8.520
8.030
68,414,960
Dec 31, 2025
8.380
8.380
8.380
8.380
7.898
-
Dec 30, 2025
8.260
8.560
8.260
8.460
7.974
144,469,610
Dec 29, 2025
8.140
8.380
8.130
8.260
7.785
111,022,130
Dec 24, 2025
8.130
8.130
8.130
8.130
7.663
-
Dec 23, 2025
8.180
8.290
8.110
8.130
7.663
76,884,337
Dec 22, 2025
8.090
8.090
7.970
8.080
7.616
97,885,215
Dec 19, 2025
8.130
8.140
8.020
8.090
7.625
88,798,572
Dec 18, 2025
8.020
8.120
8.010
8.100
7.634
100,722,068
Dec 17, 2025
8.000
8.030
7.900
8.030
7.568
91,150,833
Dec 16, 2025
8.070
8.120
7.920
8.030
7.568
125,489,305
Dec 15, 2025
8.130
8.200
8.060
8.140
7.672
140,907,714
Dec 12, 2025
8.290
8.320
8.150
8.240
7.766
131,861,489
Dec 11, 2025
8.290
8.390
8.210
8.260
7.785
81,302,750
Dec 10, 2025
8.360
8.390
8.190
8.290
7.813
123,873,765
Dec 9, 2025
8.630
8.680
8.370
8.420
7.936
137,813,188
Dec 8, 2025
8.980
8.990
8.640
8.680
8.181
73,804,480
Dec 5, 2025
8.750
8.840
8.730
8.830
8.322
50,932,504
Dec 4, 2025
8.800
8.890
8.760
8.800
8.294
37,044,589
Dec 3, 2025
8.850
8.870
8.750
8.780
8.275
54,427,331
Dec 2, 2025
8.770
9.000
8.770
8.850
8.341
60,119,480
Dec 1, 2025
8.700
8.820
8.690
8.780
8.275
49,177,806
Nov 28, 2025
8.800
8.800
8.640
8.680
8.181
47,994,784
Nov 27, 2025
8.660
8.830
8.660
8.740
8.238
54,126,934
Nov 26, 2025
8.800
8.850
8.640
8.700
8.200
56,441,821
Nov 25, 2025
8.640
8.760
8.560
8.690
8.190
63,497,830
Nov 24, 2025
8.700
8.750
8.460
8.640
8.143
159,571,185
Nov 21, 2025
8.910
8.920
8.660
8.700
8.200
129,848,100
Nov 20, 2025
8.990
9.090
8.940
9.000
8.483
74,368,802
Nov 19, 2025
8.870
9.100
8.800
9.030
8.511
116,177,986
Nov 18, 2025
8.800
8.920
8.770
8.840
8.332
124,057,399
Nov 17, 2025
8.780
8.880
8.680
8.850
8.341
78,312,143
Nov 14, 2025
8.880
8.960
8.750
8.790
8.285
120,266,498
Nov 13, 2025
8.950
8.990
8.850
8.960
8.445
112,368,260
Nov 12, 2025
8.880
9.130
8.840
9.070
8.549
188,987,516
Nov 11, 2025
8.750
8.830
8.630
8.820
8.313
93,458,052
Nov 10, 2025
8.570
8.790
8.560
8.760
8.256
176,416,608
Nov 7, 2025
8.480
8.560
8.440
8.510
8.021
79,002,527
Nov 6, 2025
8.430
8.460
8.340
8.450
7.964
82,753,799
Nov 5, 2025
8.250
8.370
8.200
8.360
7.879
89,432,507
Nov 4, 2025
8.290
8.580
8.270
8.330
7.851
200,963,550
Nov 3, 2025
8.100
8.350
8.060
8.290
7.813
170,112,568
Oct 31, 2025
7.950
8.170
7.950
8.020
7.559
121,559,172
Oct 30, 2025
8.080
8.080
7.900
7.970
7.512
78,616,587
