PetroChina Company Limited (SGX:HPCD)
Singapore · Delayed Price · Currency is SGD 3.220
-0.080 (-2.42%)
Last updated: Jul 21, 2026, 3:14 PM SGT
SGX:HPCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 5.43% | 32,200 |
| Jul 17, 2026 | 3.13 | 3.15 | 3.09 | 3.13 | 3.13 | - | 11,700 |
| Jul 16, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 11,900 |
| Jul 15, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | -0.63% | 4,200 |
| Jul 14, 2026 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 5.32% | 39,700 |
| Jul 13, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 1.01% | 10,900 |
| Jul 10, 2026 | 2.96 | 2.98 | 2.91 | 2.98 | 2.98 | -0.33% | 15,200 |
| Jul 9, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -0.99% | 32,800 |
| Jul 8, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 3.07% | 31,200 |
| Jul 7, 2026 | 2.94 | 2.94 | 2.87 | 2.93 | 2.93 | -0.34% | 18,300 |
| Jul 6, 2026 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | 2.08% | 9,300 |
| Jul 3, 2026 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | - | 11,000 |
| Jul 2, 2026 | 2.78 | 2.89 | 2.78 | 2.88 | 2.88 | 2.86% | 4,700 |
| Jul 1, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 1,500 |
| Jun 30, 2026 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | -4.14% | 8,800 |
| Jun 29, 2026 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | - | 7,600 |
| Jun 26, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 0.35% | 4,400 |
| Jun 25, 2026 | 2.90 | 2.91 | 2.85 | 2.89 | 2.89 | -2.03% | 16,500 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | - | 13,900 |
| Jun 23, 2026 | 3.02 | 3.03 | 2.91 | 2.95 | 2.95 | -2.32% | 11,200 |
| Jun 22, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 7,100 |
| Jun 18, 2026 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -2.51% | 75,800 |
| Jun 17, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.08 | -1.86% | 25,400 |
| Jun 16, 2026 | 3.27 | 3.27 | 3.18 | 3.22 | 3.14 | -1.53% | 19,700 |
| Jun 15, 2026 | 3.30 | 3.34 | 3.23 | 3.27 | 3.18 | -3.54% | 37,800 |
| Jun 12, 2026 | 3.35 | 3.39 | 3.31 | 3.39 | 3.30 | 1.50% | 3,900 |
| Jun 11, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.25 | 1.21% | 4,100 |
| Jun 10, 2026 | 3.33 | 3.33 | 3.27 | 3.30 | 3.21 | -1.20% | 6,100 |
| Jun 9, 2026 | 3.49 | 3.49 | 3.34 | 3.34 | 3.25 | -4.84% | 22,100 |
| Jun 8, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.42 | 1.45% | 18,300 |
| Jun 5, 2026 | 3.45 | 3.48 | 3.44 | 3.46 | 3.37 | 0.29% | 10,400 |
| Jun 4, 2026 | 3.49 | 3.51 | 3.45 | 3.45 | 3.36 | -1.15% | 39,300 |
| Jun 3, 2026 | 3.51 | 3.51 | 3.40 | 3.49 | 3.40 | 0.58% | 41,100 |
| Jun 2, 2026 | 3.59 | 3.65 | 3.47 | 3.47 | 3.38 | -2.53% | 28,200 |
| May 29, 2026 | 3.49 | 3.56 | 3.48 | 3.56 | 3.47 | 1.42% | 3,200 |
| May 28, 2026 | 3.56 | 3.56 | 3.47 | 3.51 | 3.42 | -1.40% | 9,200 |
| May 26, 2026 | 3.65 | 3.65 | 3.44 | 3.56 | 3.47 | 3.49% | 5,900 |
| May 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | -4.18% | 6,000 |
| May 22, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.50 | - | 10,500 |
| May 21, 2026 | 3.66 | 3.68 | 3.56 | 3.59 | 3.50 | -1.91% | 44,300 |
| May 20, 2026 | 3.63 | 3.71 | 3.62 | 3.66 | 3.56 | 0.83% | 4,100 |
| May 19, 2026 | 3.58 | 3.65 | 3.58 | 3.63 | 3.53 | 1.40% | 22,700 |
| May 18, 2026 | 3.55 | 3.64 | 3.55 | 3.58 | 3.49 | 0.85% | 17,800 |
| May 15, 2026 | 3.52 | 3.58 | 3.52 | 3.55 | 3.46 | 0.85% | 8,100 |
| May 14, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.43 | -1.68% | 5,900 |
| May 13, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.49 | -0.28% | 7,300 |
| May 12, 2026 | 3.52 | 3.61 | 3.48 | 3.59 | 3.50 | 4.36% | 21,200 |
| May 11, 2026 | 3.45 | 3.48 | 3.44 | 3.44 | 3.35 | 0.58% | 17,900 |
| May 8, 2026 | 3.46 | 3.47 | 3.42 | 3.42 | 3.33 | -1.16% | 266,200 |
| May 7, 2026 | 3.79 | 3.79 | 3.30 | 3.46 | 3.37 | -8.47% | 73,700 |