PetroChina Co Ltd ADR (PTR) Historical Stock Data
46.77 ↓0.08 (-0.17%)
As of September 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PTR is up 0.12% a day on average. There have been 17 days where PetroChina Co Ltd ADR closed green and 13 days where PTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 47.00 | 46.85 | ↓$0.15 (-0.32%) | 46.30 | 47.13 | 178.40K |
| 2022-09-07 | 46.93 | 47.09 | ↑$0.16 (0.34%) | 46.77 | 47.77 | 153.63K |
| 2022-09-02 | 46.64 | 46.92 | ↑$0.28 (0.60%) | 46.52 | 47.57 | 214.31K |
| 2022-09-01 | 46.24 | 46.42 | ↑$0.18 (0.39%) | 45.81 | 47.43 | 443.73K |
| 2022-08-31 | 46.49 | 46.23 | ↓$0.26 (-0.56%) | 46.00 | 46.68 | 783.61K |
| 2022-08-30 | 47.89 | 46.61 | ↓$1.28 (-2.67%) | 46.16 | 47.89 | 513.40K |
| 2022-08-29 | 47.83 | 48.34 | ↑$0.51 (1.07%) | 47.66 | 48.58 | 378.70K |
| 2022-08-26 | 48.05 | 47.87 | ↓$0.18 (-0.37%) | 47.25 | 48.40 | 419.33K |
| 2022-08-25 | 46.60 | 47.63 | ↑$1.03 (2.21%) | 46.46 | 47.97 | 429.11K |
| 2022-08-24 | 45.41 | 45.95 | ↑$0.54 (1.19%) | 44.10 | 45.97 | 393.73K |
| 2022-08-23 | 44.68 | 45.19 | ↑$0.51 (1.14%) | 44.58 | 45.46 | 450.74K |
| 2022-08-22 | 43.48 | 43.68 | ↑$0.20 (0.46%) | 43.01 | 43.89 | 269.06K |
| 2022-08-19 | 43.00 | 43.80 | ↑$0.80 (1.86%) | 43.00 | 43.81 | 393.90K |
| 2022-08-18 | 43.21 | 43.19 | ↓$0.02 (-0.05%) | 42.49 | 43.30 | 470.88K |
| 2022-08-17 | 42.49 | 43.03 | ↑$0.54 (1.27%) | 42.25 | 43.34 | 506.48K |
| 2022-08-16 | 41.69 | 41.92 | ↑$0.23 (0.55%) | 41.56 | 42.64 | 559.51K |
| 2022-08-15 | 42.41 | 42.70 | ↑$0.29 (0.68%) | 41.48 | 42.81 | 619.55K |
| 2022-08-12 | 43.29 | 44.20 | ↑$0.91 (2.10%) | 42.23 | 44.35 | 842.85K |
| 2022-08-11 | 44.57 | 44.94 | ↑$0.37 (0.83%) | 44.57 | 45.18 | 115.84K |
| 2022-08-10 | 44.22 | 44.14 | ↓$0.08 (-0.18%) | 43.78 | 44.52 | 128.13K |
| 2022-08-09 | 45.89 | 44.62 | ↓$1.27 (-2.77%) | 44.44 | 45.89 | 154.91K |
| 2022-08-08 | 43.88 | 43.93 | ↑$0.05 (0.11%) | 43.48 | 44.07 | 105.19K |
| 2022-08-05 | 43.20 | 43.83 | ↑$0.63 (1.46%) | 43.20 | 44.14 | 88.92K |
| 2022-08-04 | 44.90 | 43.95 | ↓$0.95 (-2.12%) | 43.84 | 45.02 | 135.22K |
| 2022-08-03 | 45.44 | 45.18 | ↓$0.26 (-0.57%) | 44.82 | 45.65 | 96.94K |
| 2022-08-02 | 45.61 | 45.54 | ↓$0.07 (-0.15%) | 45.06 | 45.95 | 114.56K |
| 2022-08-01 | 46.10 | 45.42 | ↓$0.68 (-1.48%) | 45.06 | 46.28 | 164.23K |
| 2022-07-29 | 47.48 | 46.66 | ↓$0.82 (-1.73%) | 46.58 | 47.66 | 251.71K |
| 2022-07-28 | 47.48 | 47.08 | ↓$0.40 (-0.84%) | 46.81 | 47.61 | 98.81K |
| 2022-07-27 | 47.05 | 47.59 | ↑$0.54 (1.15%) | 46.81 | 47.83 | 127.99K |
Create an account or log in to view more rows.
$PTR my hands are made out of diamonds
$PTR who loaded up??
$PTR pre mkt is meaningless
$PTR Move up
let's buy
$PTR I like green candles on my birthday cake
$PTR Burn burn burn
$PTR the best advice has been no stop losses. Would have cost a fortune!!!
$PTR pumped for what this week will bring
$PTR Momentum is building...
$PTR we need to get moving