PetroChina Company Limited (SGX:HPCD)
Singapore · Delayed Price · Currency is SGD 3.090
0.00 (0.00%)
At close: Sep 18, 2026
SGX:HPCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | - | 5,700 |
| Sep 17, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -2.52% | 14,600 |
| Sep 16, 2026 | 3.23 | 3.25 | 3.17 | 3.17 | 3.17 | -0.94% | 10,000 |
| Sep 14, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 4,200 |
| Sep 11, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | 17,400 |
| Sep 10, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -0.13% | 22,900 |
| Sep 9, 2026 | 3.35 | 3.36 | 3.30 | 3.34 | 3.25 | 0.60% | 10,700 |
| Sep 8, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.23 | 3.43% | 6,300 |
| Sep 7, 2026 | 3.28 | 3.28 | 3.20 | 3.21 | 3.13 | -2.13% | 5,600 |
| Sep 4, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.20 | 1.86% | 12,300 |
| Sep 3, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.14 | -1.23% | 9,700 |
| Sep 2, 2026 | 3.25 | 3.27 | 3.23 | 3.26 | 3.18 | -1.21% | 5,500 |
| Sep 1, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.22 | - | 9,800 |
| Aug 31, 2026 | 3.30 | 3.35 | 3.29 | 3.30 | 3.22 | - | 47,200 |
| Aug 28, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.22 | 2.48% | 17,100 |
| Aug 27, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.14 | - | 3,300 |
| Aug 26, 2026 | 3.19 | 3.22 | 3.17 | 3.22 | 3.14 | -1.23% | 7,400 |
| Aug 25, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.18 | - | 5,400 |
| Aug 24, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.18 | -0.61% | 14,600 |
| Aug 21, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.20 | 1.86% | 15,900 |
| Aug 19, 2026 | 3.19 | 3.26 | 3.19 | 3.22 | 3.14 | 0.94% | 10,200 |
| Aug 18, 2026 | 3.30 | 3.30 | 3.13 | 3.19 | 3.11 | 2.90% | 8,900 |
| Aug 17, 2026 | 3.11 | 3.14 | 3.10 | 3.10 | 3.02 | 0.98% | 6,500 |
| Aug 14, 2026 | 3.06 | 3.07 | 3.02 | 3.07 | 2.99 | 0.33% | 8,400 |
| Aug 13, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 2.98 | -0.97% | 9,700 |
| Aug 12, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 3.01 | -3.13% | 7,100 |
| Aug 11, 2026 | 3.16 | 3.19 | 3.15 | 3.19 | 3.11 | 4.25% | 26,600 |
| Aug 6, 2026 | 3.07 | 3.07 | 3.03 | 3.06 | 2.98 | -0.97% | 15,600 |
| Aug 5, 2026 | 3.15 | 3.15 | 3.06 | 3.09 | 3.01 | -1.90% | 27,500 |
| Aug 4, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.07 | -1.25% | 18,400 |
| Aug 3, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.11 | -1.24% | 19,400 |
| Jul 31, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.15 | -2.42% | 43,000 |
| Jul 30, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.23 | 1.85% | 18,600 |
| Jul 29, 2026 | 3.22 | 3.25 | 3.20 | 3.25 | 3.17 | 0.93% | 14,800 |
| Jul 28, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.14 | -0.62% | 15,800 |
| Jul 27, 2026 | 3.24 | 3.26 | 3.23 | 3.24 | 3.16 | -2.70% | 26,500 |
| Jul 24, 2026 | 3.31 | 3.36 | 3.31 | 3.33 | 3.24 | 0.91% | 94,100 |
| Jul 23, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.22 | 0.61% | 25,300 |
| Jul 22, 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3.20 | 1.86% | 10,400 |
| Jul 21, 2026 | 3.30 | 3.31 | 3.20 | 3.22 | 3.14 | -2.42% | 27,100 |
| Jul 20, 2026 | 3.25 | 3.32 | 3.25 | 3.30 | 3.22 | 5.43% | 32,200 |
| Jul 17, 2026 | 3.13 | 3.15 | 3.09 | 3.13 | 3.05 | - | 11,700 |
| Jul 16, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.05 | -0.63% | 11,900 |
| Jul 15, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.07 | -0.63% | 4,200 |
| Jul 14, 2026 | 3.01 | 3.17 | 3.01 | 3.17 | 3.09 | 5.32% | 39,700 |
| Jul 13, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 2.93 | 1.01% | 10,900 |
| Jul 10, 2026 | 2.96 | 2.98 | 2.91 | 2.98 | 2.90 | -0.33% | 15,200 |
| Jul 9, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.91 | -0.99% | 32,800 |
| Jul 8, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 2.94 | 3.07% | 31,200 |
| Jul 7, 2026 | 2.94 | 2.94 | 2.87 | 2.93 | 2.85 | -0.34% | 18,300 |