PetroChina Company Limited (0857.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9.48 | 9.63 | 9.48 | 9.51 | +0.96% | 81,601,981 |
| 2026-08-06 | 9.40 | 9.55 | 9.30 | 9.41 | -0.79% | 114,819,266 |
| 2026-08-05 | 9.46 | 9.53 | 9.35 | 9.49 | -1.61% | 134,354,156 |
| 2026-08-04 | 9.80 | 9.85 | 9.59 | 9.64 | -1.68% | 108,176,828 |
| 2026-08-03 | 9.89 | 9.98 | 9.72 | 9.81 | -1.31% | 81,719,703 |
| 2026-07-31 | 10.15 | 10.15 | 9.89 | 9.94 | -2.07% | 77,169,023 |
| 2026-07-30 | 9.99 | 10.20 | 9.99 | 10.15 | +2.22% | 89,082,406 |
| 2026-07-29 | 9.79 | 9.94 | 9.70 | 9.93 | +0.91% | 70,085,789 |
| 2026-07-28 | 9.80 | 9.89 | 9.69 | 9.84 | -0.10% | 102,563,742 |
| 2026-07-27 | 9.90 | 9.98 | 9.78 | 9.85 | -3.53% | 104,782,531 |
| 2026-07-24 | 10.14 | 10.25 | 10.04 | 10.21 | +0.99% | 77,564,320 |
| 2026-07-23 | 10.01 | 10.22 | 9.99 | 10.11 | +0.60% | 78,478,766 |
| 2026-07-22 | 9.57 | 10.07 | 9.57 | 10.05 | +2.34% | 60,950,293 |
| 2026-07-21 | 9.90 | 9.99 | 9.67 | 9.82 | -1.70% | 86,123,906 |
| 2026-07-20 | 9.75 | 10.12 | 9.72 | 9.99 | +4.17% | 104,488,539 |
| 2026-07-17 | 9.50 | 9.59 | 9.35 | 9.59 | +1.27% | 121,800,562 |
| 2026-07-16 | 9.68 | 9.69 | 9.44 | 9.47 | -0.73% | 46,953,383 |
| 2026-07-15 | 9.54 | 9.59 | 9.43 | 9.54 | -0.31% | 54,779,336 |
| 2026-07-14 | 9.58 | 9.67 | 9.40 | 9.57 | +3.46% | 125,027,406 |
| 2026-07-13 | 9.13 | 9.29 | 9.09 | 9.25 | +2.44% | 79,492,961 |
| 2026-07-10 | 9.14 | 9.16 | 8.78 | 9.03 | -0.11% | 74,765,062 |
| 2026-07-09 | 9.24 | 9.29 | 9.02 | 9.04 | -0.88% | 86,021,195 |
| 2026-07-08 | 9.10 | 9.32 | 9.07 | 9.12 | +2.01% | 128,790,250 |
| 2026-07-07 | 8.79 | 8.94 | 8.70 | 8.94 | +0.34% | 84,938,812 |
| 2026-07-06 | 8.50 | 9.01 | 8.50 | 8.91 | +1.02% | 56,420,777 |
| 2026-07-03 | 8.70 | 8.86 | 8.70 | 8.82 | +0.80% | 62,765,898 |
| 2026-07-02 | 8.44 | 8.80 | 8.39 | 8.75 | +3.18% | 123,878,672 |
| 2026-06-30 | 8.79 | 8.79 | 8.32 | 8.48 | -3.53% | 157,267,109 |
| 2026-06-29 | 8.90 | 8.93 | 8.68 | 8.79 | +0.11% | 82,509,398 |
| 2026-06-26 | 8.81 | 8.85 | 8.63 | 8.78 | +0.57% | 120,493,242 |
| 2026-06-25 | 8.90 | 8.95 | 8.58 | 8.73 | -2.46% | 125,189,414 |
| 2026-06-24 | 9.05 | 9.05 | 8.88 | 8.95 | +0.11% | 64,851,703 |
| 2026-06-23 | 9.14 | 9.24 | 8.81 | 8.94 | -2.40% | 103,375,648 |
| 2026-06-22 | 9.18 | 9.28 | 9.02 | 9.16 | -0.22% | 96,588,633 |
| 2026-06-18 | 9.42 | 9.46 | 9.09 | 9.18 | -5.65% | 143,266,406 |
| 2026-06-17 | 9.70 | 9.82 | 9.68 | 9.73 | -0.61% | 79,408,625 |
| 2026-06-16 | 9.87 | 10.00 | 9.68 | 9.79 | -2.00% | 128,583,297 |
| 2026-06-15 | 10.08 | 10.24 | 9.85 | 9.99 | -3.48% | 174,371,203 |
| 2026-06-12 | 10.09 | 10.35 | 10.04 | 10.35 | +1.37% | 63,193,727 |
| 2026-06-11 | 10.33 | 10.42 | 10.03 | 10.21 | +0.59% | 71,493,769 |
| 2026-06-10 | 10.15 | 10.17 | 9.90 | 10.15 | -0.49% | 128,574,000 |
| 2026-06-09 | 10.64 | 10.64 | 10.18 | 10.20 | -4.58% | 118,256,297 |
| 2026-06-08 | 10.47 | 10.69 | 10.42 | 10.69 | +1.33% | 107,140,336 |
| 2026-06-05 | 10.55 | 10.65 | 10.45 | 10.55 | +0.00% | 99,535,055 |
| 2026-06-04 | 10.69 | 10.82 | 10.52 | 10.55 | -1.31% | 87,957,953 |
| 2026-06-03 | 10.77 | 10.82 | 10.34 | 10.69 | -0.56% | 141,931,016 |
| 2026-06-02 | 10.91 | 11.27 | 10.66 | 10.75 | -1.47% | 104,192,000 |
| 2026-06-01 | 10.79 | 11.12 | 10.79 | 10.91 | +0.18% | 106,200,305 |
| 2026-05-29 | 10.74 | 10.91 | 10.60 | 10.89 | +1.02% | 171,841,203 |
| 2026-05-28 | 10.67 | 10.83 | 10.57 | 10.78 | +0.75% | 189,148,797 |
| 2026-05-27 | 10.80 | 10.90 | 10.54 | 10.70 | -1.92% | 141,045,203 |
| 2026-05-26 | 10.60 | 10.95 | 10.46 | 10.91 | +0.74% | 186,882,000 |
| 2026-05-22 | 11.19 | 11.19 | 10.81 | 10.83 | -1.01% | 88,886,227 |
| 2026-05-21 | 11.10 | 11.30 | 10.84 | 10.94 | -2.32% | 183,505,594 |
| 2026-05-20 | 11.10 | 11.37 | 10.96 | 11.20 | +0.72% | 113,695,797 |
| 2026-05-19 | 10.99 | 11.21 | 10.86 | 11.12 | +1.18% | 100,664,602 |
| 2026-05-18 | 11.05 | 11.26 | 10.93 | 10.99 | +0.92% | 88,812,391 |
| 2026-05-15 | 10.89 | 11.03 | 10.82 | 10.89 | -0.27% | 85,439,078 |
| 2026-05-14 | 11.24 | 11.24 | 10.78 | 10.92 | -1.27% | 90,059,188 |
| 2026-05-13 | 11.06 | 11.26 | 11.01 | 11.06 | +0.00% | 81,505,445 |
| 2026-05-12 | 10.80 | 11.16 | 10.70 | 11.06 | +3.95% | 147,036,094 |
| 2026-05-11 | 10.69 | 10.76 | 10.57 | 10.64 | +0.47% | 87,493,266 |
| 2026-05-08 | 10.68 | 10.76 | 10.47 | 10.59 | -0.94% | 122,436,797 |
| 2026-05-07 | 11.27 | 11.33 | 10.62 | 10.69 | -8.48% | 307,153,406 |
| 2026-05-06 | 11.68 | 11.71 | 11.40 | 11.68 | +0.00% | 172,231,703 |
| 2026-05-05 | 11.73 | 11.84 | 11.59 | 11.68 | -0.17% | 52,172,281 |
| 2026-05-04 | 12.12 | 12.16 | 11.65 | 11.70 | -2.74% | 87,673,719 |
| 2026-04-30 | 11.92 | 12.22 | 11.71 | 12.03 | +0.42% | 212,401,297 |
| 2026-04-29 | 11.70 | 12.02 | 11.66 | 11.98 | +2.66% | 168,454,000 |
| 2026-04-28 | 11.28 | 11.71 | 11.23 | 11.67 | +1.83% | 165,895,297 |
| 2026-04-27 | 11.32 | 11.53 | 11.25 | 11.46 | +1.15% | 120,418,703 |
| 2026-04-24 | 11.04 | 11.33 | 11.04 | 11.33 | +2.07% | 166,545,594 |
| 2026-04-23 | 10.65 | 11.10 | 10.60 | 11.10 | +4.23% | 167,221,703 |
| 2026-04-22 | 10.45 | 10.65 | 10.44 | 10.65 | +2.01% | 100,311,602 |
| 2026-04-21 | 10.34 | 10.45 | 10.27 | 10.44 | +0.97% | 129,903,398 |
| 2026-04-20 | 10.42 | 10.57 | 10.27 | 10.34 | -3.27% | 157,178,203 |
| 2026-04-17 | 10.56 | 10.71 | 10.50 | 10.69 | +0.75% | 95,756,391 |
| 2026-04-16 | 10.48 | 10.65 | 10.44 | 10.61 | +0.28% | 97,145,070 |
| 2026-04-15 | 10.81 | 10.85 | 10.50 | 10.58 | -3.02% | 146,543,594 |
| 2026-04-14 | 10.88 | 11.01 | 10.82 | 10.91 | -0.55% | 78,841,711 |
| 2026-04-13 | 10.82 | 11.05 | 10.82 | 10.97 | +1.57% | 96,106,680 |
| 2026-04-10 | 10.76 | 10.91 | 10.73 | 10.80 | +0.28% | 76,956,484 |
| 2026-04-09 | 10.56 | 10.77 | 10.53 | 10.77 | +1.99% | 113,724,398 |
| 2026-04-08 | 10.48 | 10.62 | 10.15 | 10.56 | -1.95% | 174,043,016 |
| 2026-04-02 | 10.45 | 10.78 | 10.44 | 10.77 | +2.09% | 152,200,406 |
| 2026-04-01 | 10.60 | 10.95 | 10.48 | 10.55 | -1.86% | 149,480,406 |
| 2026-03-31 | 11.22 | 11.25 | 10.60 | 10.75 | -3.50% | 231,852,500 |
| 2026-03-30 | 11.16 | 11.28 | 10.94 | 11.14 | +1.55% | 168,917,906 |
| 2026-03-27 | 10.84 | 11.04 | 10.72 | 10.97 | +0.83% | 137,590,500 |
| 2026-03-26 | 10.72 | 10.91 | 10.62 | 10.88 | +1.49% | 146,799,703 |
| 2026-03-25 | 10.70 | 10.84 | 10.36 | 10.72 | +0.00% | 171,990,594 |
| 2026-03-24 | 10.71 | 10.88 | 10.53 | 10.72 | -0.37% | 199,819,297 |
| 2026-03-23 | 10.91 | 11.09 | 10.59 | 10.76 | -1.37% | 246,879,500 |
| 2026-03-20 | 10.68 | 10.98 | 10.43 | 10.91 | +1.68% | 206,411,109 |
| 2026-03-19 | 10.54 | 10.77 | 10.54 | 10.73 | +2.39% | 143,738,891 |
| 2026-03-18 | 10.59 | 10.65 | 10.26 | 10.48 | -0.95% | 130,878,492 |
| 2026-03-17 | 10.60 | 10.71 | 10.40 | 10.58 | -0.38% | 144,348,297 |
| 2026-03-16 | 10.66 | 10.85 | 10.53 | 10.62 | -0.47% | 137,281,203 |
| 2026-03-13 | 10.75 | 11.02 | 10.52 | 10.67 | +0.47% | 157,392,297 |
| 2026-03-12 | 10.67 | 10.89 | 10.52 | 10.62 | +1.14% | 197,970,500 |
| 2026-03-11 | 10.22 | 10.55 | 10.01 | 10.50 | +2.34% | 183,872,297 |
| 2026-03-10 | 10.24 | 10.44 | 10.07 | 10.26 | -3.57% | 219,696,703 |
| 2026-03-09 | 11.13 | 11.28 | 10.50 | 10.64 | +2.31% | 462,190,469 |
| 2026-03-06 | 10.41 | 10.59 | 10.20 | 10.40 | +1.36% | 222,741,797 |
| 2026-03-05 | 10.14 | 10.50 | 9.92 | 10.26 | +1.38% | 269,202,688 |
| 2026-03-04 | 10.42 | 10.42 | 9.82 | 10.12 | -2.97% | 360,599,094 |
| 2026-03-03 | 9.99 | 10.61 | 9.90 | 10.43 | +5.04% | 505,995,406 |
| 2026-03-02 | 10.10 | 10.10 | 9.62 | 9.93 | +4.09% | 465,437,281 |
| 2026-02-27 | 9.46 | 9.55 | 9.28 | 9.54 | +0.85% | 149,644,000 |
| 2026-02-26 | 9.63 | 9.63 | 9.38 | 9.46 | -1.46% | 95,841,688 |
| 2026-02-25 | 9.60 | 9.76 | 9.52 | 9.60 | +0.42% | 111,324,203 |
| 2026-02-24 | 9.71 | 9.73 | 9.50 | 9.56 | -0.10% | 122,115,906 |
| 2026-02-23 | 9.66 | 9.67 | 9.48 | 9.57 | +0.53% | 45,183,262 |
| 2026-02-20 | 9.33 | 9.64 | 9.33 | 9.52 | +3.70% | 94,420,898 |
| 2026-02-16 | 9.10 | 9.26 | 9.10 | 9.18 | +1.44% | 23,205,760 |
| 2026-02-13 | 9.35 | 9.35 | 9.04 | 9.05 | -4.33% | 111,248,203 |
| 2026-02-12 | 9.42 | 9.59 | 9.40 | 9.46 | +0.85% | 84,196,852 |
| 2026-02-11 | 9.34 | 9.42 | 9.21 | 9.38 | +0.75% | 45,556,059 |
| 2026-02-10 | 9.25 | 9.41 | 9.21 | 9.31 | +1.64% | 60,803,219 |
| 2026-02-09 | 9.28 | 9.33 | 9.12 | 9.16 | -1.29% | 73,977,359 |
| 2026-02-06 | 8.89 | 9.30 | 8.81 | 9.28 | +1.98% | 112,674,898 |
| 2026-02-05 | 9.25 | 9.33 | 8.88 | 9.10 | -0.66% | 98,179,477 |
| 2026-02-04 | 9.09 | 9.17 | 8.97 | 9.16 | +2.12% | 86,142,531 |
| 2026-02-03 | 8.98 | 9.10 | 8.89 | 8.97 | +0.22% | 73,946,430 |
| 2026-02-02 | 9.06 | 9.24 | 8.81 | 8.95 | -3.56% | 168,881,797 |
| 2026-01-30 | 9.55 | 9.62 | 9.18 | 9.28 | -1.17% | 194,995,391 |
| 2026-01-29 | 9.25 | 9.58 | 9.23 | 9.39 | +1.51% | 214,872,609 |
| 2026-01-28 | 8.88 | 9.35 | 8.88 | 9.25 | +4.99% | 236,896,984 |
| 2026-01-27 | 8.80 | 8.87 | 8.70 | 8.81 | +0.92% | 91,686,250 |
| 2026-01-26 | 8.48 | 8.76 | 8.46 | 8.73 | +3.68% | 114,631,203 |
| 2026-01-23 | 8.63 | 8.68 | 8.38 | 8.42 | -2.09% | 86,691,766 |
| 2026-01-22 | 8.45 | 8.78 | 8.41 | 8.60 | +2.38% | 192,258,094 |
| 2026-01-21 | 8.21 | 8.44 | 8.20 | 8.40 | +2.31% | 117,930,898 |
| 2026-01-20 | 8.23 | 8.29 | 8.15 | 8.21 | -0.12% | 79,351,203 |
| 2026-01-19 | 8.20 | 8.32 | 8.11 | 8.22 | -0.12% | 84,808,656 |
| 2026-01-16 | 8.33 | 8.36 | 8.18 | 8.23 | -0.84% | 72,390,727 |
| 2026-01-15 | 8.22 | 8.47 | 8.22 | 8.30 | +0.48% | 92,790,523 |
| 2026-01-14 | 8.30 | 8.38 | 8.23 | 8.26 | +0.49% | 105,061,203 |
| 2026-01-13 | 8.19 | 8.31 | 8.14 | 8.22 | +1.36% | 85,316,070 |
| 2026-01-12 | 8.18 | 8.21 | 8.08 | 8.11 | +0.12% | 72,256,852 |
| 2026-01-09 | 8.10 | 8.22 | 8.03 | 8.10 | +1.63% | 137,416,297 |
| 2026-01-08 | 8.00 | 8.03 | 7.86 | 7.97 | -0.62% | 143,748,891 |
| 2026-01-07 | 8.18 | 8.27 | 7.97 | 8.02 | -2.91% | 205,288,297 |
| 2026-01-06 | 8.27 | 8.32 | 8.13 | 8.26 | +0.49% | 171,393,406 |
| 2026-01-05 | 8.41 | 8.44 | 8.06 | 8.22 | -3.52% | 314,656,906 |
| 2026-01-02 | 8.45 | 8.54 | 8.38 | 8.52 | +1.67% | 68,414,961 |
| 2025-12-31 | 8.46 | 8.56 | 8.34 | 8.38 | -0.95% | 45,989,281 |
| 2025-12-30 | 8.26 | 8.56 | 8.26 | 8.46 | +2.42% | 144,469,594 |
| 2025-12-29 | 8.14 | 8.38 | 8.13 | 8.26 | +1.47% | 111,022,094 |
| 2025-12-24 | 8.18 | 8.21 | 8.08 | 8.14 | +0.12% | 29,269,510 |
| 2025-12-23 | 8.18 | 8.29 | 8.11 | 8.13 | +0.62% | 76,884,328 |
| 2025-12-22 | 8.09 | 8.09 | 7.97 | 8.08 | -0.12% | 97,885,211 |
| 2025-12-19 | 8.13 | 8.14 | 8.02 | 8.09 | -0.12% | 88,798,570 |
| 2025-12-18 | 8.02 | 8.12 | 8.01 | 8.10 | +0.87% | 100,722,000 |
| 2025-12-17 | 8.00 | 8.03 | 7.90 | 8.03 | +0.00% | 91,150,828 |
| 2025-12-16 | 8.07 | 8.12 | 7.92 | 8.03 | -1.35% | 125,489,297 |
| 2025-12-15 | 8.13 | 8.20 | 8.06 | 8.14 | -1.21% | 140,907,714 |
| 2025-12-12 | 8.29 | 8.32 | 8.15 | 8.24 | -0.24% | 131,861,489 |
| 2025-12-11 | 8.29 | 8.39 | 8.21 | 8.26 | -0.36% | 81,302,750 |
| 2025-12-10 | 8.36 | 8.39 | 8.19 | 8.29 | -1.54% | 123,873,765 |
| 2025-12-09 | 8.63 | 8.68 | 8.37 | 8.42 | -3.00% | 137,813,188 |
| 2025-12-08 | 8.98 | 8.99 | 8.64 | 8.68 | -1.70% | 73,804,480 |
| 2025-12-05 | 8.75 | 8.84 | 8.73 | 8.83 | +0.34% | 50,932,504 |
| 2025-12-04 | 8.80 | 8.89 | 8.76 | 8.80 | +0.23% | 37,044,589 |
| 2025-12-03 | 8.85 | 8.87 | 8.75 | 8.78 | -0.79% | 54,427,331 |
| 2025-12-02 | 8.77 | 9.00 | 8.77 | 8.85 | +0.80% | 60,119,480 |
| 2025-12-01 | 8.70 | 8.82 | 8.69 | 8.78 | +1.15% | 49,177,806 |
| 2025-11-28 | 8.80 | 8.80 | 8.64 | 8.68 | -0.69% | 47,994,784 |
| 2025-11-27 | 8.66 | 8.83 | 8.66 | 8.74 | +0.46% | 54,126,934 |
| 2025-11-26 | 8.80 | 8.85 | 8.64 | 8.70 | +0.12% | 56,441,821 |
| 2025-11-25 | 8.64 | 8.76 | 8.56 | 8.69 | +0.58% | 63,497,830 |
| 2025-11-24 | 8.70 | 8.75 | 8.46 | 8.64 | -0.69% | 159,571,185 |
| 2025-11-21 | 8.91 | 8.92 | 8.66 | 8.70 | -3.33% | 129,848,100 |
| 2025-11-20 | 8.99 | 9.09 | 8.94 | 9.00 | -0.33% | 74,368,802 |
| 2025-11-19 | 8.87 | 9.10 | 8.80 | 9.03 | +2.15% | 116,177,986 |
| 2025-11-18 | 8.80 | 8.92 | 8.77 | 8.84 | -0.11% | 124,057,399 |
| 2025-11-17 | 8.78 | 8.88 | 8.68 | 8.85 | +0.68% | 78,312,143 |
| 2025-11-14 | 8.88 | 8.96 | 8.75 | 8.79 | -1.90% | 120,266,498 |
| 2025-11-13 | 8.95 | 8.99 | 8.85 | 8.96 | -1.21% | 112,368,260 |
| 2025-11-12 | 8.88 | 9.13 | 8.84 | 9.07 | +2.83% | 188,987,516 |
| 2025-11-11 | 8.75 | 8.83 | 8.63 | 8.82 | +0.68% | 93,458,052 |
| 2025-11-10 | 8.57 | 8.79 | 8.56 | 8.76 | +2.94% | 176,416,608 |
| 2025-11-07 | 8.48 | 8.56 | 8.44 | 8.51 | +0.71% | 79,002,527 |
| 2025-11-06 | 8.43 | 8.46 | 8.34 | 8.45 | +1.08% | 82,753,799 |
| 2025-11-05 | 8.25 | 8.37 | 8.20 | 8.36 | +0.36% | 89,432,507 |
| 2025-11-04 | 8.29 | 8.58 | 8.27 | 8.33 | +0.48% | 200,963,550 |
| 2025-11-03 | 8.10 | 8.35 | 8.06 | 8.29 | +3.37% | 170,112,568 |
| 2025-10-31 | 7.95 | 8.17 | 7.95 | 8.02 | +0.63% | 121,559,172 |
| 2025-10-30 | 8.08 | 8.08 | 7.90 | 7.97 | -0.38% | 78,616,587 |
| 2025-10-28 | 8.04 | 8.06 | 7.96 | 8.00 | +0.13% | 65,847,798 |
| 2025-10-27 | 8.09 | 8.10 | 7.96 | 7.99 | -0.12% | 91,313,491 |
| 2025-10-24 | 7.98 | 8.08 | 7.94 | 8.00 | -0.12% | 97,228,455 |
| 2025-10-23 | 7.88 | 8.15 | 7.88 | 8.01 | +1.52% | 166,348,418 |
| 2025-10-22 | 7.77 | 7.92 | 7.72 | 7.89 | +1.15% | 123,086,405 |
| 2025-10-21 | 7.70 | 7.89 | 7.70 | 7.80 | +1.43% | 189,744,767 |
| 2025-10-20 | 7.45 | 7.70 | 7.35 | 7.69 | +5.05% | 223,690,132 |
| 2025-10-17 | 7.42 | 7.46 | 7.27 | 7.32 | -1.48% | 86,610,089 |
| 2025-10-16 | 7.25 | 7.44 | 7.21 | 7.43 | +2.48% | 129,011,213 |
| 2025-10-15 | 7.26 | 7.27 | 7.15 | 7.25 | +0.55% | 85,033,181 |
| 2025-10-14 | 7.27 | 7.32 | 7.16 | 7.21 | -1.23% | 88,665,309 |
| 2025-10-13 | 7.10 | 7.33 | 7.10 | 7.30 | +0.41% | 155,769,586 |
| 2025-10-10 | 7.21 | 7.29 | 7.16 | 7.27 | +0.14% | 65,084,075 |
| 2025-10-09 | 7.16 | 7.32 | 7.08 | 7.26 | +1.54% | 121,873,387 |
| 2025-10-08 | 7.15 | 7.17 | 7.05 | 7.15 | +0.42% | 48,899,038 |
| 2025-10-06 | 7.16 | 7.17 | 7.09 | 7.12 | -0.28% | 32,517,988 |
| 2025-10-03 | 7.13 | 7.23 | 7.06 | 7.14 | -0.83% | 56,419,624 |
| 2025-10-02 | 7.10 | 7.27 | 7.06 | 7.20 | +1.69% | 89,369,214 |
| 2025-09-30 | 7.27 | 7.30 | 6.99 | 7.08 | -2.75% | 183,867,552 |
| 2025-09-29 | 7.16 | 7.33 | 7.12 | 7.28 | +2.39% | 151,161,198 |
| 2025-09-26 | 7.08 | 7.18 | 7.06 | 7.11 | +0.42% | 70,103,328 |
| 2025-09-25 | 7.10 | 7.11 | 7.03 | 7.08 | +0.14% | 70,868,555 |
| 2025-09-24 | 7.09 | 7.17 | 7.04 | 7.07 | +0.00% | 58,291,941 |
| 2025-09-23 | 7.12 | 7.12 | 7.04 | 7.07 | -0.28% | 58,946,319 |
| 2025-09-22 | 7.24 | 7.25 | 7.05 | 7.09 | -1.80% | 115,986,643 |
| 2025-09-19 | 7.20 | 7.28 | 7.17 | 7.22 | -0.55% | 77,587,681 |
| 2025-09-18 | 7.34 | 7.36 | 7.20 | 7.26 | -1.22% | 90,646,768 |
| 2025-09-17 | 7.36 | 7.42 | 7.32 | 7.35 | +0.00% | 60,073,405 |
| 2025-09-16 | 7.40 | 7.44 | 7.32 | 7.35 | -0.81% | 54,585,180 |
| 2025-09-15 | 7.40 | 7.43 | 7.34 | 7.41 | +0.27% | 47,911,657 |
| 2025-09-12 | 7.50 | 7.51 | 7.28 | 7.39 | -0.81% | 99,244,070 |
| 2025-09-11 | 7.46 | 7.49 | 7.40 | 7.45 | +0.00% | 50,370,349 |
| 2025-09-10 | 7.42 | 7.51 | 7.37 | 7.45 | +0.81% | 91,680,690 |
| 2025-09-09 | 7.58 | 7.59 | 7.33 | 7.39 | -5.13% | 152,552,766 |
| 2025-09-08 | 7.69 | 7.86 | 7.57 | 7.79 | +1.30% | 141,673,070 |
| 2025-09-05 | 7.62 | 7.72 | 7.62 | 7.69 | +0.79% | 98,928,068 |
| 2025-09-04 | 7.72 | 7.77 | 7.59 | 7.63 | -1.42% | 100,011,528 |
| 2025-09-03 | 7.67 | 7.84 | 7.67 | 7.74 | +0.91% | 155,691,694 |
| 2025-09-02 | 7.61 | 7.79 | 7.61 | 7.67 | +0.52% | 111,238,189 |
| 2025-09-01 | 7.56 | 7.68 | 7.51 | 7.63 | +1.60% | 124,474,843 |
| 2025-08-29 | 7.43 | 7.64 | 7.43 | 7.51 | +1.76% | 162,732,840 |
| 2025-08-28 | 7.40 | 7.46 | 7.34 | 7.38 | -0.14% | 88,365,114 |
| 2025-08-27 | 7.40 | 7.54 | 7.36 | 7.39 | -0.54% | 113,032,242 |
| 2025-08-26 | 7.49 | 7.56 | 7.42 | 7.43 | -0.67% | 95,117,619 |
| 2025-08-25 | 7.58 | 7.62 | 7.46 | 7.48 | -0.40% | 91,738,055 |
| 2025-08-22 | 7.55 | 7.60 | 7.45 | 7.51 | -0.53% | 74,192,732 |
| 2025-08-21 | 7.47 | 7.57 | 7.44 | 7.55 | +1.34% | 85,637,615 |
| 2025-08-20 | 7.39 | 7.46 | 7.36 | 7.45 | -0.27% | 72,913,501 |
| 2025-08-19 | 7.50 | 7.50 | 7.40 | 7.47 | -0.53% | 88,045,191 |
| 2025-08-18 | 7.66 | 7.67 | 7.51 | 7.51 | -2.21% | 89,615,553 |
| 2025-08-15 | 7.70 | 7.77 | 7.65 | 7.68 | -0.39% | 74,776,833 |
| 2025-08-14 | 7.73 | 7.80 | 7.68 | 7.71 | +0.13% | 102,454,023 |
| 2025-08-13 | 7.67 | 7.75 | 7.64 | 7.70 | +0.39% | 80,146,382 |
| 2025-08-12 | 7.51 | 7.69 | 7.51 | 7.67 | +1.72% | 71,905,791 |
| 2025-08-11 | 7.57 | 7.59 | 7.48 | 7.54 | -0.40% | 61,444,854 |
| 2025-08-08 | 7.50 | 7.64 | 7.48 | 7.57 | +0.00% | 62,609,964 |
| 2025-08-07 | 7.54 | 7.62 | 7.47 | 7.57 | +0.93% | 75,210,294 |
| 2025-08-06 | 7.31 | 7.53 | 7.31 | 7.50 | +1.90% | 95,848,672 |
| 2025-08-05 | 7.38 | 7.44 | 7.33 | 7.36 | -0.27% | 86,199,436 |
| 2025-08-04 | 7.34 | 7.38 | 7.20 | 7.38 | -0.54% | 135,779,372 |
| 2025-08-01 | 7.64 | 7.64 | 7.36 | 7.42 | -3.26% | 200,326,825 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+13.20%). Worst month: Jun (-9.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PetroChina Company Limited's (0857.HK) latest close?
9.51 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0857.HK's 52-week high and low?
12.22 high and 6.99 low over the trailing 52 weeks, as of 2026-08-07.
What is PetroChina Company Limited's strongest and weakest month historically?
Historically, 0857.HK's strongest calendar month has been Jul (average +13.20%) and its weakest Jun (average -9.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.