Petrochina CO Ltd H YC 1

FPC6 
(FSE) 
 

History: Petrochina CO Ltd H YC 1

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
0.440
0.450
0.440
0.450
12,400
0.450
0
19/08/2019
0.436
0.456
0.436
0.450
25,100
0.450
0
16/08/2019
0.430
0.430
0.430
0.430
0
0.00
0
15/08/2019
0.430
0.442
0.430
0.442
3,000
0.442
0
14/08/2019
0.430
0.444
0.430
0.444
11,000
0.444
0
13/08/2019
0.430
0.448
0.430
0.448
84,800
0.444
0
12/08/2019
0.430
0.432
0.430
0.432
2,600
0.432
0
09/08/2019
0.450
0.450
0.434
0.434
5,000
0.450
0
08/08/2019
0.432
0.438
0.432
0.434
27,000
0.435
0
07/08/2019
0.434
0.438
0.434
0.438
2,000
0.438
0
06/08/2019
0.434
0.454
0.434
0.444
11,400
0.445
0
05/08/2019
0.458
0.458
0.432
0.450
236,959
0.440
0
02/08/2019
0.476
0.476
0.460
0.470
13,552
0.470
0
01/08/2019
0.476
0.476
0.476
0.476
0
0.00
0
31/07/2019
0.480
0.480
0.476
0.476
25,400
0.480
0
30/07/2019
0.480
0.480
0.480
0.480
15,000
0.480
0
29/07/2019
0.490
0.490
0.486
0.486
5,000
0.487
0
26/07/2019
0.480
0.480
0.480
0.480
0
0.00
0
25/07/2019
0.482
0.496
0.482
0.496
1,000
0.496
0
24/07/2019
0.482
0.482
0.482
0.482
10,000
0.482
0
23/07/2019
0.492
0.492
0.480
0.486
9,893
0.490
0
22/07/2019
0.488
0.492
0.480
0.492
22,500
0.490
0
19/07/2019
0.480
0.480
0.480
0.480
10,000
0.480
0
18/07/2019
0.474
0.474
0.474
0.474
15,713
0.474
0
17/07/2019
0.478
0.478
0.478
0.478
0
0.00
0
16/07/2019
0.478
0.490
0.476
0.490
9,153
0.490
0
15/07/2019
0.472
0.490
0.472
0.490
6,000
0.490
0
12/07/2019
0.480
0.486
0.480
0.486
0
0.00
0
11/07/2019
0.482
0.482
0.482
0.482
0
0.00
0
10/07/2019
0.476
0.476
0.476
0.476
0
0.00
0
09/07/2019
0.472
0.480
0.472
0.480
9,000
0.480
0
08/07/2019
0.488
0.488
0.472
0.482
39,250
0.478
0
05/07/2019
0.480
0.490
0.480
0.490
5,000
0.490
0
04/07/2019
0.476
0.490
0.476
0.490
3,000
0.490
0
03/07/2019
0.474
0.490
0.474
0.490
2,000
0.490
0
02/07/2019
0.484
0.490
0.484
0.490
520
0.490
0
01/07/2019
0.498
0.498
0.488
0.498
12,500
0.498
0
28/06/2019
0.480
0.480
0.480
0.480
0
0.00
0
27/06/2019
0.482
0.482
0.482
0.482
0
0.00
0
26/06/2019
0.480
0.480
0.480
0.480
0
0.00
0
25/06/2019
0.482
0.492
0.482
0.492
16,200
0.491
0
24/06/2019
0.482
0.498
0.482
0.498
17,000
0.498
0
21/06/2019
0.490
0.490
0.490
0.490
0
0.00
0
20/06/2019
0.498
0.498
0.484
0.484
500
0.498
0
19/06/2019
0.494
0.505
0.494
0.505
3,600
0.505
0
18/06/2019
0.480
0.496
0.480
0.496
11,000
0.485
0
17/06/2019
0.486
0.490
0.482
0.482
7,505
0.485
0
14/06/2019
0.490
0.505
0.480
0.486
22,200
0.493
0
13/06/2019
0.472
0.490
0.472
0.490
3,189
0.490
0
12/06/2019
0.490
0.490
0.476
0.480
5,000
0.490
0
11/06/2019
0.490
0.505
0.490
0.505
18,000
0.496
0
07/06/2019
0.478
0.478
0.478
0.478
0
0.00
0
06/06/2019
0.478
0.492
0.478
0.490
1,000
0.492
0
05/06/2019
0.478
0.490
0.478
0.478
30,400
0.490
0
04/06/2019
0.498
0.498
0.484
0.492
31,250
0.498
0
03/06/2019
0.494
0.494
0.494
0.494
0
0.00
0
31/05/2019
0.505
0.510
0.500
0.500
61,950
0.500
0
30/05/2019
0.515
0.515
0.510
0.510
8,000
0.515
0
29/05/2019
0.505
0.505
0.505
0.505
21,000
0.505
0
28/05/2019
0.510
0.515
0.510
0.515
64,420
0.511
0
27/05/2019
0.505
0.510
0.505
0.510
1,700
0.510
0
24/05/2019
0.505
0.505
0.505
0.505
0
0.00
0
23/05/2019
0.520
0.520
0.510
0.510
23,000
0.510
0
22/05/2019
0.520
0.530
0.520
0.520
10,421
0.530
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 04:47:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-21 05:47:27 - 2019-08-21 04:47:27 - 1000 - Website: OKAY