PetroChina Company Limited (SGX:HPCD)
Singapore · Delayed Price · Currency is SGD 3.300
+0.080 (2.48%)
At close: Aug 28, 2026
SGX:HPCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 17,100 |
| Aug 27, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | - | 3,300 |
| Aug 26, 2026 | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | -1.23% | 7,400 |
| Aug 25, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | - | 5,400 |
| Aug 24, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | -0.61% | 14,600 |
| Aug 21, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | 1.86% | 15,900 |
| Aug 19, 2026 | 3.19 | 3.26 | 3.19 | 3.22 | 3.22 | 0.94% | 10,200 |
| Aug 18, 2026 | 3.30 | 3.30 | 3.13 | 3.19 | 3.19 | 2.90% | 8,900 |
| Aug 17, 2026 | 3.11 | 3.14 | 3.10 | 3.10 | 3.10 | 0.98% | 6,500 |
| Aug 14, 2026 | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | 0.33% | 8,400 |
| Aug 13, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 9,700 |
| Aug 12, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | -3.13% | 7,100 |
| Aug 11, 2026 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | 4.25% | 26,600 |
| Aug 6, 2026 | 3.07 | 3.07 | 3.03 | 3.06 | 3.06 | -0.97% | 15,600 |
| Aug 5, 2026 | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -1.90% | 27,500 |
| Aug 4, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 18,400 |
| Aug 3, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -1.24% | 19,400 |
| Jul 31, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -2.42% | 43,000 |
| Jul 30, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | 1.85% | 18,600 |
| Jul 29, 2026 | 3.22 | 3.25 | 3.20 | 3.25 | 3.25 | 0.93% | 14,800 |
| Jul 28, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 15,800 |
| Jul 27, 2026 | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | -2.70% | 26,500 |
| Jul 24, 2026 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.91% | 94,100 |
| Jul 23, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | 0.61% | 25,300 |
| Jul 22, 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 1.86% | 10,400 |
| Jul 21, 2026 | 3.30 | 3.31 | 3.20 | 3.22 | 3.22 | -2.42% | 27,100 |
| 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 |