PetroChina Company Limited (SGX:HPCD)
Singapore · Delayed Price · Currency is SGD 3.240
-0.010 (-0.31%)
At close: Oct 20, 2026
SGX:HPCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | -0.31% | 10,800 |
| Oct 19, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.91% | 3,900 |
| Oct 15, 2026 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | -2.09% | 9,400 |
| Oct 14, 2026 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | 1.21% | 11,700 |
| Oct 13, 2026 | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | 3.76% | 11,400 |
| Oct 12, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 15,500 |
| Oct 9, 2026 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | 0.95% | 30,900 |
| Oct 8, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | 1.93% | 17,000 |
| Oct 7, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | 0.65% | 73,400 |
| Oct 2, 2026 | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -1.59% | 8,800 |
| Oct 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | 3,000 |
| Sep 30, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | -0.63% | 4,300 |
| Sep 29, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | - | 6,900 |
| Sep 28, 2026 | 3.07 | 3.20 | 3.06 | 3.15 | 3.15 | 2.61% | 5,500 |
| Sep 25, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -2.54% | 4,200 |
| Sep 24, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 3.28% | 22,200 |
| Sep 22, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.97% | 7,800 |
| Sep 21, 2026 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | -0.32% | 15,900 |
| 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 |