PetroChina Company Limited (SGX:HPCD)
Singapore · Delayed Price · Currency is SGD 3.310
-0.030 (-0.90%)
Last updated: Jun 10, 2026, 3:57 PM SGT
SGX:HPCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.33 | 3.33 | 3.27 | 3.30 | 3.30 | -1.20% | 6,100 |
| Jun 9, 2026 | 3.49 | 3.49 | 3.34 | 3.34 | 3.34 | -4.84% | 22,100 |
| Jun 8, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 1.45% | 18,300 |
| Jun 5, 2026 | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | 0.29% | 10,400 |
| Jun 4, 2026 | 3.49 | 3.51 | 3.45 | 3.45 | 3.45 | -1.15% | 39,300 |
| Jun 3, 2026 | 3.51 | 3.51 | 3.40 | 3.49 | 3.49 | 0.58% | 41,100 |
| Jun 2, 2026 | 3.59 | 3.65 | 3.47 | 3.47 | 3.47 | -2.53% | 28,200 |
| May 29, 2026 | 3.49 | 3.56 | 3.48 | 3.56 | 3.56 | 1.42% | 3,200 |
| May 28, 2026 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | -1.40% | 9,200 |
| May 26, 2026 | 3.65 | 3.65 | 3.44 | 3.56 | 3.56 | 3.49% | 5,900 |
| May 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.18% | 6,000 |
| May 22, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | - | 10,500 |
| May 21, 2026 | 3.66 | 3.68 | 3.56 | 3.59 | 3.59 | -1.91% | 44,300 |
| May 20, 2026 | 3.63 | 3.71 | 3.62 | 3.66 | 3.66 | 0.83% | 4,100 |
| May 19, 2026 | 3.58 | 3.65 | 3.58 | 3.63 | 3.63 | 1.40% | 22,700 |
| May 18, 2026 | 3.55 | 3.64 | 3.55 | 3.58 | 3.58 | 0.85% | 17,800 |
| May 15, 2026 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 0.85% | 8,100 |
| May 14, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -1.68% | 5,900 |
| May 13, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -0.28% | 7,300 |
| May 12, 2026 | 3.52 | 3.61 | 3.48 | 3.59 | 3.59 | 4.36% | 21,200 |
| May 11, 2026 | 3.45 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 17,900 |
| May 8, 2026 | 3.46 | 3.47 | 3.42 | 3.42 | 3.42 | -1.16% | 266,200 |
| May 7, 2026 | 3.79 | 3.79 | 3.30 | 3.46 | 3.46 | -8.47% | 73,700 |
| May 6, 2026 | 3.79 | 3.80 | 3.72 | 3.78 | 3.78 | -0.79% | 30,100 |
| May 5, 2026 | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | - | 20,700 |
| May 4, 2026 | 3.92 | 3.93 | 3.79 | 3.81 | 3.81 | -3.05% | 39,200 |
| Apr 30, 2026 | 3.88 | 3.98 | 3.88 | 3.93 | 3.93 | 0.77% | 27,800 |
| Apr 29, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 2.63% | 40,100 |
| Apr 28, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 2.15% | 92,800 |
| Apr 27, 2026 | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | 1.36% | 26,900 |
| Apr 24, 2026 | 3.59 | 3.68 | 3.59 | 3.67 | 3.67 | 1.94% | 24,300 |
| Apr 23, 2026 | 3.48 | 3.60 | 3.47 | 3.60 | 3.60 | 4.65% | 47,000 |
| Apr 22, 2026 | 3.36 | 3.45 | 3.36 | 3.44 | 3.44 | 2.08% | 23,400 |
| Apr 21, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | 1.20% | 22,500 |
| Apr 20, 2026 | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | -4.03% | 47,100 |
| Apr 17, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 1.17% | 143,800 |
| Apr 16, 2026 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | -0.58% | 110,900 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.41 | 3.45 | 3.45 | -2.27% | 22,900 |
| Apr 14, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | -0.84% | 26,800 |
| Apr 13, 2026 | 3.50 | 3.59 | 3.50 | 3.56 | 3.56 | 1.71% | 190,800 |
| Apr 10, 2026 | 3.48 | 3.53 | 3.48 | 3.50 | 3.50 | 0.29% | 99,300 |
| Apr 9, 2026 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 2.05% | 44,900 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.35 | 3.42 | 3.42 | -3.12% | 24,000 |
| Apr 7, 2026 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | - | 5,700 |
| Apr 6, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 12,700 |
| Apr 2, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 2.02% | 214,700 |
| Apr 1, 2026 | 3.52 | 3.59 | 3.46 | 3.47 | 3.47 | -1.70% | 98,700 |
| Mar 31, 2026 | 3.68 | 3.68 | 3.49 | 3.53 | 3.53 | -4.08% | 176,500 |
| Mar 30, 2026 | 3.67 | 3.69 | 3.61 | 3.68 | 3.68 | 2.22% | 57,900 |
| Mar 27, 2026 | 3.57 | 3.60 | 3.54 | 3.60 | 3.60 | 0.84% | 26,800 |