Petrochina Co Ltd (PK) Historical Data - PCCYF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Petrochina Co Ltd (PK) (PCCYF)
Petrochina Co Ltd (PK) (PCCYF) Historical

Petrochina Co Ltd (PK) (PCCYF)

0.75

-0.003

(-0.40%)

Closed March 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0155	-2.02482037884	0.7655	0.79	0.7495	42812	0.76499445	CS
4	-0.025	-3.22580645161	0.775	0.8	0.7495	66978	0.77016101	CS
12	0.045	6.3829787234	0.705	0.825	0.685	101378	0.7692958	CS
26	-0.16	-17.5824175824	0.91	0.91	0.6499	112044	0.77536797	CS
52	-0.026	-3.35051546392	0.776	1.09	0.6499	124154	0.85352561	CS
156	0.2353	45.7159510394	0.5147	1.09	0.3731	166963	0.68182906	CS
260	0.325	76.4705882353	0.425	1.09	0.269	147583	0.65444908	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781260	0.75	-0.003	-0.40	0.7495	0.75	0.7495	5000
1740695340	0.753	-0.0035	-0.46	0.7564999	0.7564999	0.753	19200
1740608400	0.7564999	-0.0035	-0.46	0.753	0.7564999	0.753	33333
1740522480	0.76	-0.0131	-1.69	0.78	0.79	0.76	23500
1740435600	0.7731	0.0081	1.06	0.7664	0.7731	0.76433	77783
1740176400	0.765	-0.00374	-0.49	0.7655	0.77	0.765	60245
1740090480	0.76874	0.00274	0.36	0.769	0.769	0.768	37966
1740003960	0.766	-0.014	-1.79	0.77	0.77	0.766	90870
1739917740	0.78	-0.005	-0.64	0.785	0.7999	0.77	47891
1739572020	0.785	-0.005	-0.63	0.79	0.79	0.775	46200
1739485320	0.79	0.001	0.13	0.7825	0.79	0.78	90954
1739398920	0.789	0.00145	0.18	0.8	0.8	0.772	14973
1739312940	0.78755	0.0125	1.61	0.775	0.79	0.775	24065
1739226000	0.77505	-0.00035	-0.05	0.79	0.79	0.77505	130437
1738967160	0.7754	-0.0146	-1.85	0.7754	0.7754	0.7754	118740
1738880400	0.79	0.015	1.94	0.775	0.79	0.775	30650
1738794000	0.775	-0.00015	-0.02	0.77	0.79	0.76	29800
1738708080	0.77515	0.0149	1.96	0.755	0.77515	0.755	14570
1738621740	0.76025	0.00525	0.70	0.7551	0.7625	0.755	299800
1738362000	0.755	-0.0224	-2.88	0.775	0.775	0.755	81600
1738276080	0.7774	-0.0106	-1.35	0.78	0.78	0.7745	6220
1738189740	0.788	-0.0019	-0.24	0.785	0.788	0.76	22544
1738103280	0.7899	0.0049	0.62	0.75	0.7899	0.75	50240
1738016820	0.785	0.02	2.61	0.775	0.8	0.77	1316997
1737757440	0.765	-0.001	-0.13	0.765	0.77	0.76	93620
1737671220	0.766	0.001	0.13	0.7748	0.7852	0.766	21405
1737584640	0.765	-0.025	-3.16	0.775	0.775	0.76	52170
1737498540	0.79	-0.02	-2.47	0.8	0.825	0.77505	131410
1737152880	0.81	-0.00245	-0.30	0.80815	0.81	0.8075	2747
1737066420	0.81245	0.00735	0.91	0.8199999	0.8199999	0.805	218295
1736979720	0.8051	-0.0149	-1.82	0.811	0.8199999	0.805	59207
1736893380	0.8199999	0.0037999	0.47	0.825	0.825	0.8046	124014
1736806800	0.8162	0.0412	5.32	0.8	0.8199999	0.8	242406
1736547720	0.775	-0.025	-3.13	0.8	0.8	0.775	11140
1736375340	0.8	0.025	3.23	0.788	0.8	0.788	1500
1736288940	0.775	-0.025	-3.13	0.77	0.7858	0.77	52380
1736202360	0.8	0.01	1.27	0.7949	0.8	0.7915	108100
1735942980	0.79	0.017887	2.32	0.78	0.79	0.78	12417
1735856700	0.772113	0.002113	0.27	0.7764	0.78	0.75	107650
1735683960	0.77	0.019	2.53	0.756	0.77	0.756	7000
1735597740	0.751	0.0088	1.19	0.751	0.751	0.751	5500
1735338000	0.7422	-0.0244	-3.18	0.75	0.765	0.7422	49017
1735251000	0.7665999	0	0.00	0.7665999	0.7665999	0.7665999	0
1735078200	0.7665999	0.0316999	4.31	0.69738	0.7665999	0.69738	40400
1734992400	0.7349	0.001	0.14	0.728	0.7349	0.728	356513
1734733200	0.7339	0.0139	1.93	0.7399	0.741	0.73	127110
1734646800	0.72	-0.01928	-2.61	0.7349	0.73988	0.72	85000
1734560940	0.73928	-0.02052	-2.70	0.7344	0.73928	0.7344	2227
1734474360	0.7598	0.0199	2.69	0.7409	0.7598	0.722	69912
1734388140	0.7399	0.0024	0.33	0.74	0.7598	0.73791	24840
1734128940	0.7375	0.0175	2.43	0.7234	0.7375	0.7101	19208
1734042480	0.72	-0.0352	-4.66	0.7501	0.7501	0.72	558060
1733955900	0.7552	0.0552	7.89	0.72	0.7552	0.6851	81030
1733869200	0.7	-0.05596	-7.40	0.685	0.7483	0.685	27030
1733782800	0.75596	0.05096	7.23	0.685	0.7665999	0.685	69337
1733523600	0.705	-0.075	-9.62	0.705	0.705	0.705	45200
1733437500	0.78	0.075	10.64	0.78	0.78	0.78	150
1733350980	0.705	-0.0125	-1.74	0.7	0.7175	0.685	20714
1733264700	0.7175	0.0275001	3.99	0.75	0.75	0.7175	16975
1733178180	0.6899999	-0.015	-2.13	0.685	0.72336	0.685	157675

Petrochina (PK)

Venturex Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions