PetroChina Company Limited (SGX:HPCD)
Singapore · Delayed Price · Currency is SGD 3.530
+0.020 (0.57%)
At close: Mar 20, 2026
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.50 | 3.57 | 3.46 | 3.53 | 3.53 | 0.57% | 79,900 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.46 | 3.51 | 3.51 | -2.50% | 195,700 |
| Mar 18, 2026 | 3.45 | 3.60 | 3.34 | 3.60 | 3.60 | 4.05% | 156,300 |
| Mar 17, 2026 | 3.46 | 3.49 | 3.40 | 3.46 | 3.46 | - | 135,300 |
| Mar 16, 2026 | 3.52 | 3.55 | 3.46 | 3.46 | 3.46 | -1.42% | 149,000 |
| Mar 13, 2026 | 3.50 | 3.59 | 3.45 | 3.51 | 3.51 | 1.45% | 199,400 |
| Mar 12, 2026 | 3.46 | 3.54 | 3.44 | 3.46 | 3.46 | 1.17% | 217,900 |
| Mar 11, 2026 | 3.33 | 3.42 | 3.26 | 3.42 | 3.42 | 2.70% | 73,900 |
| Mar 10, 2026 | 3.33 | 3.40 | 3.32 | 3.33 | 3.33 | -4.03% | 183,700 |
| Mar 9, 2026 | 3.39 | 3.67 | 3.39 | 3.47 | 3.47 | 2.36% | 169,800 |
| Mar 6, 2026 | 3.39 | 3.45 | 3.34 | 3.39 | 3.39 | 0.59% | 151,400 |
| Mar 5, 2026 | 3.34 | 3.42 | 3.25 | 3.37 | 3.37 | 1.51% | 195,700 |
| Mar 4, 2026 | 3.42 | 3.42 | 2.79 | 3.32 | 3.32 | -2.92% | 450,300 |
| Mar 3, 2026 | 3.25 | 3.45 | 3.23 | 3.42 | 3.42 | 5.88% | 427,600 |
| Mar 2, 2026 | 3.11 | 3.30 | 3.11 | 3.23 | 3.23 | 4.53% | 538,400 |
| Feb 27, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 1.31% | 271,600 |
| Feb 26, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -1.29% | 390,800 |
| Feb 25, 2026 | 3.10 | 3.15 | 3.09 | 3.09 | 3.09 | - | 166,200 |
| Feb 24, 2026 | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | 0.65% | 212,400 |
| Feb 23, 2026 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 229,600 |
| Feb 20, 2026 | 2.99 | 3.13 | 2.99 | 3.10 | 3.10 | 3.68% | 97,000 |
| Feb 19, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 0.67% | 1,700 |
| Feb 16, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | 1.37% | 145,100 |
| Feb 13, 2026 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | -5.18% | 218,200 |
| Feb 12, 2026 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | 1.98% | 82,400 |
| Feb 11, 2026 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 162,000 |
| Feb 10, 2026 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | 1.34% | 65,300 |
| Feb 9, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -1.32% | 357,500 |
| Feb 6, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 1.68% | 323,200 |
| Feb 5, 2026 | 2.97 | 3.02 | 2.91 | 2.97 | 2.97 | - | 496,800 |
| Feb 4, 2026 | 2.96 | 2.97 | 2.93 | 2.97 | 2.97 | 2.06% | 249,700 |
| Feb 3, 2026 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | - | 397,400 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.88 | 2.91 | 2.91 | -4.28% | 546,100 |
| Jan 30, 2026 | 3.08 | 3.08 | 2.99 | 3.04 | 3.04 | - | 546,700 |
| Jan 29, 2026 | 3.03 | 3.09 | 3.01 | 3.04 | 3.04 | 2.36% | 478,500 |
| Jan 28, 2026 | 2.92 | 3.02 | 2.90 | 2.97 | 2.97 | 3.85% | 535,300 |
| Jan 27, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 351,900 |
| Jan 26, 2026 | 2.78 | 2.84 | 2.77 | 2.84 | 2.84 | 2.53% | 311,200 |
| Jan 23, 2026 | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | -1.42% | 458,700 |
| Jan 22, 2026 | 2.81 | 2.89 | 2.81 | 2.81 | 2.81 | 1.44% | 503,100 |
| Jan 21, 2026 | 2.74 | 2.77 | 2.74 | 2.77 | 2.77 | 2.59% | 239,700 |
| Jan 20, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -0.37% | 312,500 |
| Jan 19, 2026 | 2.70 | 2.73 | 2.68 | 2.71 | 2.71 | 0.37% | 516,600 |
| Jan 16, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 219,900 |
| Jan 15, 2026 | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | 0.73% | 338,700 |
| Jan 14, 2026 | 2.73 | 2.76 | 2.73 | 2.73 | 2.73 | 1.49% | 543,300 |
| Jan 13, 2026 | 2.68 | 2.74 | 2.68 | 2.69 | 2.69 | - | 146,900 |
| Jan 12, 2026 | 2.69 | 2.69 | 2.67 | 2.69 | 2.69 | - | 82,200 |
| Jan 9, 2026 | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | 2.67% | 975,400 |
| Jan 8, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 387,200 |