HKSE - Delayed Quote HKD
PETROCHINA (0857.HK)
6.000
-0.040
(-0.66%)
At close: 4:08:14 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 6.010 | 6.090 | 6.000 | 6.000 | 6.000 | 97,002,987 |
| May 7, 2025 | 6.020 | 6.070 | 5.960 | 6.040 | 6.040 | 107,528,805 |
| May 6, 2025 | 5.870 | 5.930 | 5.790 | 5.910 | 5.910 | 130,245,281 |
| May 2, 2025 | 5.950 | 5.960 | 5.880 | 5.940 | 5.940 | 45,908,666 |
| Apr 30, 2025 | 5.850 | 6.000 | 5.840 | 5.940 | 5.940 | 163,755,807 |
| Apr 29, 2025 | 5.830 | 5.850 | 5.790 | 5.800 | 5.800 | 87,842,402 |
| Apr 28, 2025 | 5.810 | 5.850 | 5.770 | 5.830 | 5.830 | 72,349,540 |
| Apr 25, 2025 | 5.820 | 5.830 | 5.770 | 5.780 | 5.780 | 84,814,096 |
| Apr 24, 2025 | 5.810 | 5.840 | 5.750 | 5.770 | 5.770 | 84,322,560 |
| Apr 23, 2025 | 5.860 | 5.900 | 5.790 | 5.820 | 5.820 | 125,157,740 |
| Apr 22, 2025 | 5.660 | 5.790 | 5.640 | 5.770 | 5.770 | 122,294,507 |
| Apr 17, 2025 | 5.660 | 5.770 | 5.620 | 5.670 | 5.670 | 155,393,346 |
| Apr 16, 2025 | 5.570 | 5.620 | 5.540 | 5.590 | 5.590 | 151,533,481 |
| Apr 15, 2025 | 5.550 | 5.630 | 5.520 | 5.580 | 5.580 | 179,810,010 |
| Apr 14, 2025 | 5.350 | 5.560 | 5.330 | 5.510 | 5.510 | 396,839,558 |
| Apr 11, 2025 | 5.200 | 5.300 | 5.100 | 5.280 | 5.280 | 344,810,572 |
| Apr 10, 2025 | 5.370 | 5.410 | 5.230 | 5.240 | 5.240 | 350,832,144 |
| Apr 9, 2025 | 5.280 | 5.330 | 5.070 | 5.200 | 5.200 | 461,769,299 |
| Apr 8, 2025 | 5.300 | 5.500 | 5.300 | 5.470 | 5.470 | 346,718,168 |
| Apr 7, 2025 | 5.500 | 5.720 | 5.320 | 5.320 | 5.320 | 709,630,068 |
| Apr 3, 2025 | 6.250 | 6.370 | 6.170 | 6.300 | 6.300 | 149,073,539 |
| Apr 2, 2025 | 6.500 | 6.500 | 6.370 | 6.370 | 6.370 | 153,152,519 |
| Apr 1, 2025 | 6.350 | 6.530 | 6.350 | 6.420 | 6.420 | 194,099,147 |
| Mar 31, 2025 | 6.180 | 6.420 | 6.170 | 6.290 | 6.290 | 222,766,366 |
| Mar 28, 2025 | 6.320 | 6.320 | 6.110 | 6.160 | 6.160 | 137,557,635 |
| Mar 27, 2025 | 6.060 | 6.320 | 6.060 | 6.290 | 6.290 | 265,111,843 |
| Mar 26, 2025 | 6.100 | 6.100 | 6.030 | 6.070 | 6.070 | 124,868,169 |
| Mar 25, 2025 | 6.040 | 6.110 | 6.010 | 6.060 | 6.060 | 133,049,137 |
| Mar 24, 2025 | 6.120 | 6.120 | 6.020 | 6.070 | 6.070 | 113,881,950 |
| Mar 21, 2025 | 6.080 | 6.150 | 6.050 | 6.050 | 6.050 | 138,710,613 |
| Mar 20, 2025 | 6.040 | 6.130 | 6.040 | 6.060 | 6.060 | 106,887,824 |
| Mar 19, 2025 | 6.090 | 6.100 | 6.020 | 6.050 | 6.050 | 93,490,766 |
| Mar 18, 2025 | 6.030 | 6.120 | 6.000 | 6.100 | 6.100 | 120,066,990 |
| Mar 17, 2025 | 5.920 | 6.060 | 5.920 | 6.020 | 6.020 | 123,957,206 |
| Mar 14, 2025 | 5.950 | 5.960 | 5.880 | 5.920 | 5.920 | 93,145,374 |
| Mar 13, 2025 | 5.860 | 5.950 | 5.830 | 5.910 | 5.910 | 106,160,971 |
| Mar 12, 2025 | 5.830 | 5.920 | 5.810 | 5.860 | 5.860 | 99,153,995 |
| Mar 11, 2025 | 5.820 | 5.870 | 5.770 | 5.860 | 5.860 | 88,342,995 |
| Mar 10, 2025 | 5.810 | 5.910 | 5.780 | 5.850 | 5.850 | 134,208,646 |
| Mar 7, 2025 | 5.710 | 5.850 | 5.710 | 5.800 | 5.800 | 150,553,221 |
| Mar 6, 2025 | 5.760 | 5.770 | 5.680 | 5.750 | 5.750 | 125,783,075 |
| Mar 5, 2025 | 5.700 | 5.780 | 5.690 | 5.760 | 5.760 | 94,556,369 |
| Mar 4, 2025 | 5.780 | 5.780 | 5.660 | 5.690 | 5.690 | 155,072,696 |
| Mar 3, 2025 | 5.800 | 5.880 | 5.800 | 5.820 | 5.820 | 84,042,413 |
| Feb 28, 2025 | 5.820 | 5.910 | 5.770 | 5.790 | 5.790 | 169,291,353 |
| Feb 27, 2025 | 5.800 | 5.880 | 5.760 | 5.840 | 5.840 | 124,290,530 |
| Feb 26, 2025 | 5.910 | 5.950 | 5.830 | 5.890 | 5.890 | 140,680,221 |
| Feb 25, 2025 | 6.000 | 6.030 | 5.880 | 5.920 | 5.920 | 133,911,049 |
| Feb 24, 2025 | 5.980 | 6.030 | 5.930 | 5.980 | 5.980 | 134,023,002 |
| Feb 21, 2025 | 6.090 | 6.130 | 5.990 | 6.030 | 6.030 | 151,154,806 |
| Feb 20, 2025 | 6.000 | 6.100 | 5.970 | 6.060 | 6.060 | 100,550,665 |
| Feb 19, 2025 | 6.020 | 6.020 | 5.950 | 6.010 | 6.010 | 80,813,408 |
| Feb 18, 2025 | 6.010 | 6.040 | 5.950 | 6.010 | 6.010 | 133,975,619 |
| Feb 17, 2025 | 5.970 | 6.020 | 5.900 | 6.010 | 6.010 | 208,454,225 |
| Feb 14, 2025 | 6.100 | 6.140 | 6.010 | 6.060 | 6.060 | 158,112,783 |
| Feb 13, 2025 | 6.180 | 6.190 | 6.060 | 6.060 | 6.060 | 145,155,921 |
| Feb 12, 2025 | 6.150 | 6.220 | 6.140 | 6.200 | 6.200 | 96,053,310 |
| Feb 11, 2025 | 6.070 | 6.140 | 6.010 | 6.120 | 6.120 | 89,689,328 |
| Feb 10, 2025 | 6.050 | 6.090 | 6.010 | 6.040 | 6.040 | 75,703,852 |
| Feb 7, 2025 | 6.060 | 6.080 | 5.960 | 6.030 | 6.030 | 94,378,714 |
| Feb 6, 2025 | 6.020 | 6.090 | 6.010 | 6.080 | 6.080 | 71,029,534 |
| Feb 5, 2025 | 6.060 | 6.060 | 5.960 | 6.010 | 6.010 | 74,257,893 |
| Feb 4, 2025 | 6.050 | 6.110 | 5.930 | 6.050 | 6.050 | 92,515,792 |
| Feb 3, 2025 | 5.900 | 6.040 | 5.880 | 5.940 | 5.940 | 64,185,827 |
| Jan 28, 2025 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | - |
| Jan 27, 2025 | 5.940 | 6.070 | 5.910 | 6.060 | 6.060 | 109,608,205 |
| Jan 24, 2025 | 5.940 | 5.970 | 5.880 | 5.950 | 5.950 | 115,197,413 |
| Jan 23, 2025 | 5.980 | 6.050 | 5.920 | 5.960 | 5.960 | 80,667,841 |
| Jan 22, 2025 | 6.050 | 6.070 | 5.960 | 5.980 | 5.980 | 87,597,055 |
| Jan 21, 2025 | 6.100 | 6.150 | 6.010 | 6.060 | 6.060 | 111,700,058 |
| Jan 20, 2025 | 6.240 | 6.280 | 6.110 | 6.120 | 6.120 | 145,056,365 |
| Jan 17, 2025 | 6.290 | 6.320 | 6.210 | 6.230 | 6.230 | 89,576,074 |
| Jan 16, 2025 | 6.330 | 6.380 | 6.290 | 6.310 | 6.310 | 115,137,162 |
| Jan 15, 2025 | 6.320 | 6.330 | 6.210 | 6.240 | 6.240 | 98,662,375 |
| Jan 14, 2025 | 6.260 | 6.320 | 6.220 | 6.290 | 6.290 | 135,843,600 |
| Jan 13, 2025 | 6.190 | 6.300 | 6.110 | 6.250 | 6.250 | 177,340,454 |
| Jan 10, 2025 | 6.200 | 6.260 | 6.080 | 6.100 | 6.100 | 96,746,292 |
| Jan 9, 2025 | 6.230 | 6.250 | 6.130 | 6.140 | 6.140 | 131,783,664 |
| Jan 8, 2025 | 6.140 | 6.290 | 6.120 | 6.210 | 6.210 | 186,512,546 |
| Jan 7, 2025 | 6.140 | 6.170 | 6.040 | 6.120 | 6.120 | 141,722,421 |
| Jan 6, 2025 | 6.170 | 6.250 | 6.080 | 6.160 | 6.160 | 178,737,470 |
| Jan 3, 2025 | 6.050 | 6.180 | 6.050 | 6.120 | 6.120 | 140,671,856 |
| Jan 2, 2025 | 6.120 | 6.170 | 5.980 | 6.030 | 6.030 | 151,757,334 |
| Dec 31, 2024 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | - |
| Dec 30, 2024 | 6.080 | 6.200 | 6.030 | 6.040 | 6.040 | 114,679,598 |
| Dec 27, 2024 | 6.030 | 6.130 | 5.970 | 6.030 | 6.030 | 105,864,080 |
| Dec 24, 2024 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | - |
| Dec 23, 2024 | 5.880 | 5.900 | 5.800 | 5.880 | 5.880 | 113,671,888 |
| Dec 20, 2024 | 5.800 | 5.860 | 5.730 | 5.780 | 5.780 | 162,810,867 |
| Dec 19, 2024 | 5.800 | 5.880 | 5.770 | 5.800 | 5.800 | 118,337,616 |
| Dec 18, 2024 | 5.770 | 5.900 | 5.770 | 5.830 | 5.830 | 141,213,295 |
| Dec 17, 2024 | 5.700 | 5.870 | 5.700 | 5.770 | 5.770 | 145,276,921 |
| Dec 16, 2024 | 5.650 | 5.760 | 5.610 | 5.760 | 5.760 | 142,626,876 |
| Dec 13, 2024 | 5.730 | 5.760 | 5.610 | 5.650 | 5.650 | 136,471,645 |
| Dec 12, 2024 | 5.800 | 5.840 | 5.740 | 5.770 | 5.770 | 131,212,410 |
| Dec 11, 2024 | 5.790 | 5.890 | 5.760 | 5.780 | 5.780 | 125,026,628 |
| Dec 10, 2024 | 5.980 | 5.990 | 5.760 | 5.770 | 5.770 | 155,784,766 |
| Dec 9, 2024 | 5.760 | 5.880 | 5.700 | 5.880 | 5.880 | 130,454,723 |
| Dec 6, 2024 | 5.760 | 5.840 | 5.760 | 5.790 | 5.790 | 134,583,179 |
| Dec 5, 2024 | 5.780 | 5.870 | 5.720 | 5.770 | 5.770 | 74,080,558 |
| Dec 4, 2024 | 5.630 | 5.880 | 5.580 | 5.810 | 5.810 | 222,264,931 |
| Dec 3, 2024 | 5.470 | 5.630 | 5.450 | 5.630 | 5.630 | 120,110,005 |
| Dec 2, 2024 | 5.500 | 5.560 | 5.420 | 5.470 | 5.470 | 109,561,099 |
| Nov 29, 2024 | 5.530 | 5.570 | 5.480 | 5.510 | 5.510 | 60,524,371 |
| Nov 28, 2024 | 5.580 | 5.580 | 5.510 | 5.540 | 5.540 | 57,820,340 |
| Nov 27, 2024 | 5.530 | 5.590 | 5.480 | 5.580 | 5.580 | 90,444,966 |
| Nov 26, 2024 | 5.480 | 5.580 | 5.450 | 5.550 | 5.550 | 105,565,769 |
| Nov 25, 2024 | 5.590 | 5.660 | 5.530 | 5.540 | 5.540 | 126,706,905 |
| Nov 22, 2024 | 5.610 | 5.690 | 5.520 | 5.550 | 5.550 | 90,151,589 |
| Nov 21, 2024 | 5.600 | 5.680 | 5.600 | 5.610 | 5.610 | 72,231,353 |
| Nov 20, 2024 | 5.610 | 5.670 | 5.610 | 5.660 | 5.660 | 59,673,334 |
| Nov 19, 2024 | 5.660 | 5.690 | 5.600 | 5.640 | 5.640 | 97,077,740 |
| Nov 18, 2024 | 5.470 | 5.660 | 5.470 | 5.590 | 5.590 | 112,153,822 |
| Nov 15, 2024 | 5.460 | 5.540 | 5.460 | 5.470 | 5.470 | 90,249,040 |
| Nov 14, 2024 | 5.490 | 5.570 | 5.440 | 5.460 | 5.460 | 121,929,963 |
| Nov 13, 2024 | 5.480 | 5.580 | 5.470 | 5.550 | 5.550 | 115,091,066 |
| Nov 12, 2024 | 5.600 | 5.680 | 5.460 | 5.530 | 5.530 | 152,201,338 |
| Nov 11, 2024 | 5.580 | 5.670 | 5.540 | 5.660 | 5.660 | 156,002,118 |
| Nov 8, 2024 | 5.790 | 5.860 | 5.720 | 5.720 | 5.720 | 161,797,933 |
| Nov 7, 2024 | 5.800 | 5.840 | 5.710 | 5.820 | 5.820 | 160,346,572 |
| Nov 6, 2024 | 5.900 | 5.970 | 5.780 | 5.790 | 5.790 | 211,135,047 |
| Nov 5, 2024 | 5.890 | 5.980 | 5.840 | 5.980 | 5.980 | 75,958,393 |
| Nov 4, 2024 | 5.950 | 5.950 | 5.820 | 5.890 | 5.890 | 79,008,669 |
| Nov 1, 2024 | 5.900 | 5.970 | 5.860 | 5.900 | 5.900 | 124,167,378 |
| Oct 31, 2024 | 5.850 | 5.900 | 5.820 | 5.840 | 5.840 | 101,349,954 |
| Oct 30, 2024 | 5.860 | 5.950 | 5.750 | 5.790 | 5.790 | 149,832,247 |
| Oct 29, 2024 | 5.860 | 5.930 | 5.750 | 5.810 | 5.810 | 245,809,358 |
| Oct 28, 2024 | 5.970 | 5.980 | 5.820 | 5.940 | 5.940 | 228,508,420 |
| Oct 25, 2024 | 6.010 | 6.080 | 6.010 | 6.030 | 6.030 | 95,490,135 |
| Oct 24, 2024 | 6.010 | 6.110 | 5.990 | 6.060 | 6.060 | 115,728,732 |
| Oct 23, 2024 | 6.040 | 6.110 | 5.980 | 6.080 | 6.080 | 124,482,852 |
| Oct 22, 2024 | 5.990 | 6.090 | 5.990 | 6.040 | 6.040 | 101,542,455 |
| Oct 21, 2024 | 6.020 | 6.160 | 5.980 | 6.000 | 6.000 | 117,839,802 |
| Oct 18, 2024 | 6.060 | 6.120 | 5.980 | 6.100 | 6.100 | 151,731,495 |
| Oct 17, 2024 | 6.120 | 6.250 | 5.960 | 5.990 | 5.990 | 209,931,287 |
| Oct 16, 2024 | 6.140 | 6.210 | 6.020 | 6.110 | 6.110 | 328,735,295 |
| Oct 15, 2024 | 6.270 | 6.340 | 6.160 | 6.210 | 6.210 | 209,967,232 |
| Oct 14, 2024 | 6.390 | 6.560 | 6.320 | 6.410 | 6.410 | 224,377,727 |
| Oct 10, 2024 | 6.200 | 6.490 | 6.200 | 6.400 | 6.400 | 263,009,227 |
| Oct 9, 2024 | 6.260 | 6.320 | 6.020 | 6.160 | 6.160 | 313,037,619 |
| Oct 8, 2024 | 7.060 | 7.060 | 6.350 | 6.360 | 6.360 | 575,782,130 |
| Oct 7, 2024 | 6.940 | 7.070 | 6.780 | 6.880 | 6.880 | 259,308,270 |
| Oct 4, 2024 | 6.760 | 6.840 | 6.620 | 6.760 | 6.760 | 306,664,752 |
| Oct 3, 2024 | 6.690 | 6.700 | 6.450 | 6.550 | 6.550 | 254,641,566 |
| Oct 2, 2024 | 6.570 | 6.710 | 6.280 | 6.650 | 6.650 | 462,278,392 |
| Sep 30, 2024 | 6.440 | 6.520 | 6.220 | 6.340 | 6.340 | 329,163,408 |
| Sep 27, 2024 | 6.170 | 6.470 | 6.070 | 6.300 | 6.300 | 530,291,223 |
| Sep 26, 2024 | 6.400 | 6.480 | 6.060 | 6.240 | 6.240 | 474,773,909 |
| Sep 25, 2024 | 6.450 | 6.550 | 6.350 | 6.370 | 6.370 | 295,243,257 |
| Sep 24, 2024 | 6.050 | 6.260 | 6.050 | 6.220 | 6.220 | 266,011,336 |
| Sep 23, 2024 | 5.830 | 6.030 | 5.820 | 5.950 | 5.950 | 135,267,771 |
| Sep 20, 2024 | 5.800 | 6.010 | 5.790 | 5.860 | 5.860 | 169,582,319 |
| Sep 19, 2024 | 5.730 | 5.750 | 5.620 | 5.750 | 5.750 | 166,640,607 |
| Sep 17, 2024 | 5.660 | 5.780 | 5.650 | 5.750 | 5.750 | 95,588,866 |
| Sep 16, 2024 | 5.600 | 5.640 | 5.510 | 5.640 | 5.640 | 58,447,414 |
| Sep 13, 2024 | 5.670 | 5.750 | 5.600 | 5.640 | 5.640 | 127,372,777 |
| Sep 12, 2024 | 5.600 | 5.650 | 5.460 | 5.600 | 5.600 | 155,499,044 |
| Sep 11, 2024 | 0.24033 Dividend | |||||
| Sep 11, 2024 | 5.500 | 5.620 | 5.340 | 5.610 | 5.610 | 283,571,764 |
| Sep 10, 2024 | 5.900 | 5.990 | 5.830 | 5.930 | 5.690 | 164,546,347 |
| Sep 9, 2024 | 6.270 | 6.270 | 5.900 | 5.930 | 5.690 | 392,702,685 |
| Sep 5, 2024 | 6.510 | 6.570 | 6.210 | 6.320 | 6.064 | 238,614,395 |
| Sep 4, 2024 | 6.750 | 6.750 | 6.430 | 6.510 | 6.246 | 216,768,958 |
| Sep 3, 2024 | 7.030 | 7.050 | 6.880 | 6.930 | 6.649 | 65,308,685 |
| Sep 2, 2024 | 6.990 | 7.090 | 6.880 | 7.030 | 6.745 | 85,770,007 |
| Aug 30, 2024 | 7.030 | 7.140 | 7.020 | 7.070 | 6.783 | 121,824,982 |
| Aug 29, 2024 | 6.990 | 7.070 | 6.950 | 7.040 | 6.755 | 130,983,419 |
| Aug 28, 2024 | 7.100 | 7.200 | 7.070 | 7.100 | 6.812 | 77,012,046 |
| Aug 27, 2024 | 6.930 | 7.230 | 6.930 | 7.150 | 6.860 | 209,696,551 |
| Aug 26, 2024 | 6.840 | 6.950 | 6.820 | 6.870 | 6.592 | 90,880,602 |
| Aug 23, 2024 | 6.760 | 6.840 | 6.710 | 6.760 | 6.486 | 68,354,547 |
| Aug 22, 2024 | 6.770 | 6.820 | 6.630 | 6.790 | 6.515 | 74,741,586 |
| Aug 21, 2024 | 6.710 | 6.750 | 6.650 | 6.740 | 6.467 | 43,558,081 |
| Aug 20, 2024 | 6.880 | 6.900 | 6.650 | 6.740 | 6.467 | 114,401,871 |
| Aug 19, 2024 | 6.890 | 6.980 | 6.820 | 6.900 | 6.620 | 89,917,366 |
| Aug 16, 2024 | 6.810 | 6.940 | 6.810 | 6.880 | 6.601 | 87,814,292 |
| Aug 15, 2024 | 6.670 | 6.810 | 6.650 | 6.750 | 6.476 | 50,545,618 |
| Aug 14, 2024 | 6.700 | 6.730 | 6.640 | 6.720 | 6.448 | 39,290,815 |
| Aug 13, 2024 | 6.750 | 6.850 | 6.660 | 6.730 | 6.457 | 63,991,985 |
| Aug 12, 2024 | 6.690 | 6.740 | 6.600 | 6.670 | 6.400 | 59,061,783 |
| Aug 9, 2024 | 6.600 | 6.780 | 6.590 | 6.670 | 6.400 | 81,881,566 |
| Aug 8, 2024 | 6.640 | 6.660 | 6.480 | 6.530 | 6.265 | 80,053,256 |
| Aug 7, 2024 | 6.380 | 6.670 | 6.370 | 6.570 | 6.304 | 129,979,624 |
| Aug 6, 2024 | 6.500 | 6.580 | 6.360 | 6.400 | 6.141 | 126,774,777 |
| Aug 5, 2024 | 6.700 | 6.700 | 6.250 | 6.440 | 6.179 | 317,488,617 |
| Aug 2, 2024 | 6.700 | 6.830 | 6.680 | 6.810 | 6.534 | 82,655,893 |
| Aug 1, 2024 | 6.900 | 7.030 | 6.860 | 6.940 | 6.659 | 107,707,906 |
| Jul 31, 2024 | 6.720 | 6.850 | 6.690 | 6.810 | 6.534 | 90,408,924 |
| Jul 30, 2024 | 6.900 | 6.900 | 6.620 | 6.690 | 6.419 | 115,898,456 |
| Jul 29, 2024 | 6.860 | 6.970 | 6.770 | 6.910 | 6.630 | 77,508,450 |
| Jul 26, 2024 | 6.860 | 6.950 | 6.740 | 6.810 | 6.534 | 74,837,912 |
| Jul 25, 2024 | 7.050 | 7.090 | 6.730 | 6.820 | 6.544 | 195,868,609 |
| Jul 24, 2024 | 7.030 | 7.110 | 6.970 | 7.080 | 6.793 | 84,058,799 |
| Jul 23, 2024 | 7.060 | 7.150 | 7.020 | 7.040 | 6.755 | 80,967,910 |
| Jul 22, 2024 | 7.030 | 7.090 | 6.840 | 7.070 | 6.783 | 150,545,603 |
| Jul 19, 2024 | 7.370 | 7.420 | 7.030 | 7.110 | 6.822 | 229,124,572 |
| Jul 18, 2024 | 7.460 | 7.570 | 7.400 | 7.460 | 7.158 | 84,928,936 |
| Jul 17, 2024 | 7.910 | 7.910 | 7.360 | 7.460 | 7.158 | 300,264,540 |
| Jul 16, 2024 | 7.960 | 8.070 | 7.870 | 7.920 | 7.599 | 82,768,985 |
| Jul 15, 2024 | 8.010 | 8.130 | 7.940 | 7.980 | 7.657 | 74,610,741 |
| Jul 12, 2024 | 8.210 | 8.220 | 7.980 | 8.020 | 7.695 | 96,155,430 |
| Jul 11, 2024 | 8.040 | 8.120 | 7.970 | 8.080 | 7.753 | 70,725,440 |
| Jul 10, 2024 | 8.220 | 8.290 | 7.930 | 8.010 | 7.685 | 150,552,184 |
| Jul 9, 2024 | 8.390 | 8.400 | 8.210 | 8.250 | 7.916 | 107,302,787 |
| Jul 8, 2024 | 8.330 | 8.490 | 8.330 | 8.410 | 8.069 | 70,903,100 |
| Jul 5, 2024 | 8.510 | 8.600 | 8.340 | 8.440 | 8.098 | 90,790,457 |
| Jul 4, 2024 | 8.400 | 8.550 | 8.400 | 8.540 | 8.194 | 119,238,423 |
| Jul 3, 2024 | 8.240 | 8.490 | 8.220 | 8.410 | 8.069 | 140,141,988 |
| Jul 2, 2024 | 7.980 | 8.300 | 7.980 | 8.230 | 7.896 | 209,814,093 |
| Jun 28, 2024 | 7.540 | 8.000 | 7.530 | 7.900 | 7.580 | 179,715,191 |
| Jun 27, 2024 | 7.690 | 7.760 | 7.510 | 7.570 | 7.263 | 109,144,076 |
| Jun 26, 2024 | 7.700 | 7.770 | 7.640 | 7.720 | 7.407 | 61,701,170 |
| Jun 25, 2024 | 7.730 | 7.830 | 7.710 | 7.750 | 7.436 | 63,071,579 |
| Jun 24, 2024 | 7.620 | 7.730 | 7.600 | 7.690 | 7.378 | 54,416,606 |
| Jun 21, 2024 | 7.700 | 7.860 | 7.680 | 7.680 | 7.369 | 100,849,384 |
| Jun 20, 2024 | 7.640 | 7.880 | 7.630 | 7.800 | 7.484 | 137,692,553 |
| Jun 19, 2024 | 7.310 | 7.670 | 7.310 | 7.620 | 7.311 | 134,163,964 |
| Jun 18, 2024 | 0.25287 Dividend | |||||
| Jun 18, 2024 | 7.310 | 7.330 | 7.110 | 7.290 | 6.995 | 109,849,233 |
| Jun 17, 2024 | 7.600 | 7.670 | 7.430 | 7.480 | 6.934 | 103,783,552 |
| Jun 14, 2024 | 7.650 | 7.700 | 7.550 | 7.610 | 7.055 | 101,263,681 |
| Jun 13, 2024 | 7.710 | 7.780 | 7.630 | 7.690 | 7.129 | 59,462,813 |
| Jun 12, 2024 | 7.620 | 7.750 | 7.500 | 7.670 | 7.110 | 82,391,196 |
| Jun 11, 2024 | 7.750 | 7.860 | 7.520 | 7.670 | 7.110 | 137,628,110 |
| Jun 7, 2024 | 7.970 | 8.040 | 7.740 | 7.750 | 7.185 | 100,670,406 |
| Jun 6, 2024 | 7.770 | 7.930 | 7.760 | 7.810 | 7.240 | 101,934,891 |
| Jun 5, 2024 | 7.880 | 7.890 | 7.670 | 7.740 | 7.175 | 191,993,635 |
| Jun 4, 2024 | 7.900 | 7.950 | 7.770 | 7.900 | 7.324 | 159,094,718 |
| Jun 3, 2024 | 8.030 | 8.220 | 8.030 | 8.040 | 7.453 | 119,878,709 |
| May 31, 2024 | 7.990 | 8.160 | 7.930 | 7.970 | 7.388 | 207,851,473 |
| May 30, 2024 | 8.040 | 8.120 | 7.940 | 7.960 | 7.379 | 121,596,249 |
| May 29, 2024 | 8.110 | 8.200 | 8.030 | 8.110 | 7.518 | 111,353,781 |
| May 28, 2024 | 7.940 | 8.210 | 7.890 | 8.110 | 7.518 | 172,120,156 |
| May 27, 2024 | 7.670 | 7.940 | 7.660 | 7.940 | 7.361 | 135,927,590 |
| May 24, 2024 | 7.610 | 7.720 | 7.600 | 7.670 | 7.110 | 90,563,901 |
| May 23, 2024 | 7.650 | 7.730 | 7.480 | 7.670 | 7.110 | 109,960,081 |
| May 22, 2024 | 7.790 | 7.790 | 7.660 | 7.660 | 7.101 | 103,428,496 |
| May 21, 2024 | 7.730 | 7.800 | 7.630 | 7.720 | 7.157 | 138,451,880 |
| May 20, 2024 | 7.580 | 7.840 | 7.570 | 7.720 | 7.157 | 224,158,481 |
| May 17, 2024 | 7.480 | 7.600 | 7.420 | 7.570 | 7.018 | 183,090,102 |
| May 16, 2024 | 7.580 | 7.580 | 7.320 | 7.470 | 6.925 | 126,666,832 |
| May 14, 2024 | 7.630 | 7.680 | 7.490 | 7.540 | 6.990 | 120,744,758 |
| May 13, 2024 | 7.590 | 7.740 | 7.520 | 7.620 | 7.064 | 117,761,511 |
| May 10, 2024 | 7.350 | 7.720 | 7.340 | 7.680 | 7.120 | 256,837,294 |
| May 9, 2024 | 7.360 | 7.470 | 7.260 | 7.340 | 6.804 | 99,608,738 |
| May 8, 2024 | 7.300 | 7.440 | 7.230 | 7.280 | 6.749 | 93,969,086 |
Related Tickers
0386.HK SINOPEC CORP
3.970
-0.75%
600028.SS SINOPEC
5.69
-0.35%
TTE TotalEnergies SE
57.35
+0.17%
2222.SR Saudi Arabian Oil Company
24.84
0.00%
BP.L BP p.l.c.
355.50
+1.33%
REPYY Repsol, S.A.
12.40
+0.81%
EQNR Equinor ASA
22.86
-0.15%
PKN.WA Orlen S.A.
70.18
+0.34%
EQNR.OL Equinor ASA
236.30
-0.04%
REP.MC Repsol, S.A.
11.09
+1.33%