PetroChina Company Limited (SGX:HPCD)
Singapore · Delayed Price · Currency is SGD 3.930
+0.030 (0.77%)
Last updated: Apr 30, 2026, 4:34 PM SGT
SGX:HPCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 3.49 | 3.57 | 3.49 | 3.57 | 3.57 | 2.29% | 173,300 |
| Mar 25, 2026 | 3.50 | 3.52 | 3.39 | 3.49 | 3.49 | -0.29% | 88,800 |
| Mar 24, 2026 | 3.52 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 122,000 |
| Mar 23, 2026 | 3.57 | 3.60 | 3.50 | 3.53 | 3.53 | - | 171,400 |
| Mar 20, 2026 | 3.50 | 3.57 | 3.46 | 3.53 | 3.53 | 0.57% | 79,900 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.46 | 3.51 | 3.51 | -2.50% | 195,700 |
| Mar 18, 2026 | 3.45 | 3.60 | 3.34 | 3.60 | 3.60 | 4.05% | 156,300 |
| Mar 17, 2026 | 3.46 | 3.49 | 3.40 | 3.46 | 3.46 | - | 135,300 |
| Mar 16, 2026 | 3.52 | 3.55 | 3.46 | 3.46 | 3.46 | -1.42% | 149,000 |
| Mar 13, 2026 | 3.50 | 3.59 | 3.45 | 3.51 | 3.51 | 1.45% | 199,400 |
| Mar 12, 2026 | 3.46 | 3.54 | 3.44 | 3.46 | 3.46 | 1.17% | 217,900 |
| Mar 11, 2026 | 3.33 | 3.42 | 3.26 | 3.42 | 3.42 | 2.70% | 73,900 |
| Mar 10, 2026 | 3.33 | 3.40 | 3.32 | 3.33 | 3.33 | -4.03% | 183,700 |
| Mar 9, 2026 | 3.39 | 3.67 | 3.39 | 3.47 | 3.47 | 2.36% | 169,800 |
| Mar 6, 2026 | 3.39 | 3.45 | 3.34 | 3.39 | 3.39 | 0.59% | 151,400 |
| Mar 5, 2026 | 3.34 | 3.42 | 3.25 | 3.37 | 3.37 | 1.51% | 195,700 |
| Mar 4, 2026 | 3.42 | 3.42 | 2.79 | 3.32 | 3.32 | -2.92% | 450,300 |
| Mar 3, 2026 | 3.25 | 3.45 | 3.23 | 3.42 | 3.42 | 5.88% | 427,600 |
| Mar 2, 2026 | 3.11 | 3.30 | 3.11 | 3.23 | 3.23 | 4.53% | 538,400 |
| Feb 27, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 1.31% | 271,600 |
| Feb 26, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -1.29% | 390,800 |
| Feb 25, 2026 | 3.10 | 3.15 | 3.09 | 3.09 | 3.09 | - | 166,200 |
| Feb 24, 2026 | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | 0.65% | 212,400 |
| Feb 23, 2026 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 229,600 |
| Feb 20, 2026 | 2.99 | 3.13 | 2.99 | 3.10 | 3.10 | 3.68% | 97,000 |
| Feb 19, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 0.67% | 1,700 |