Skip to main content
PetroChina Company Limited (SGX:HPCD)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.390
+0.020 (0.59%)
At close: Mar 6, 2026

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.393.453.343.393.390.59%151,400
Mar 5, 20263.343.423.253.373.371.51%195,700
Mar 4, 20263.423.422.793.323.32-2.92%450,300
Mar 3, 20263.253.453.233.423.425.88%427,600
Mar 2, 20263.113.303.113.233.234.53%538,400
Feb 27, 20263.023.093.013.093.091.31%271,600
Feb 26, 20263.093.093.043.053.05-1.29%390,800
Feb 25, 20263.103.153.093.093.09-166,200
Feb 24, 20263.133.143.093.093.090.65%212,400
Feb 23, 20263.103.113.073.073.07-0.97%229,600
Feb 20, 20262.993.132.993.103.103.68%97,000
Feb 19, 20262.972.992.972.992.990.67%1,700
Feb 16, 20262.952.992.952.972.971.37%145,100
Feb 13, 20262.972.982.932.932.93-5.18%218,200
Feb 12, 20263.063.093.043.093.091.98%82,400
Feb 11, 20263.023.043.003.033.030.33%162,000
Feb 10, 20263.033.043.003.023.021.34%65,300
Feb 9, 20263.023.022.972.982.98-1.32%357,500
Feb 6, 20262.923.022.923.023.021.68%323,200
Feb 5, 20262.973.022.912.972.97-496,800
Feb 4, 20262.962.972.932.972.972.06%249,700
Feb 3, 20262.932.962.902.912.91-397,400
Feb 2, 20263.003.002.882.912.91-4.28%546,100
Jan 30, 20263.083.082.993.043.04-546,700
Jan 29, 20263.033.093.013.043.042.36%478,500
Jan 28, 20262.923.022.902.972.973.85%535,300
Jan 27, 20262.862.882.842.862.860.70%351,900
Jan 26, 20262.782.842.772.842.842.53%311,200
Jan 23, 20262.812.812.752.772.77-1.42%458,700
Jan 22, 20262.812.892.812.812.811.44%503,100
Jan 21, 20262.742.772.742.772.772.59%239,700
Jan 20, 20262.732.732.702.702.70-0.37%312,500
Jan 19, 20262.702.732.682.712.710.37%516,600
Jan 16, 20262.752.752.702.702.70-1.82%219,900
Jan 15, 20262.732.782.732.752.750.73%338,700
Jan 14, 20262.732.762.732.732.731.49%543,300
Jan 13, 20262.682.742.682.692.69-146,900
Jan 12, 20262.692.692.672.692.69-82,200
Jan 9, 20262.682.692.662.692.692.67%975,400
Jan 8, 20262.642.642.602.622.62-0.76%387,200
Jan 7, 20262.702.712.632.642.64-2.22%412,900
Jan 6, 20262.702.722.692.702.70-0.74%782,600
Jan 5, 20262.772.772.672.722.72-2.51%456,900
Jan 2, 20262.772.812.772.792.791.09%372,600
Dec 31, 20252.782.782.762.762.76-1.08%162,500
Dec 30, 20252.762.822.742.792.792.57%490,600
Dec 29, 20252.702.772.702.722.721.12%226,800
Dec 26, 20252.682.692.682.692.690.37%2,000
Dec 24, 20252.702.702.672.682.68-0.74%73,000
Dec 23, 20252.692.732.682.702.701.50%194,000
Dec 22, 20252.682.682.652.662.66-1.12%327,300
Dec 19, 20252.692.692.672.692.690.37%164,100
Dec 18, 20252.682.692.672.682.680.75%230,100
Dec 17, 20252.642.662.632.662.660.38%427,700
Dec 16, 20252.692.692.632.652.65-1.85%152,400
Dec 15, 20252.722.722.692.702.70-0.74%178,400
Dec 12, 20252.752.752.712.722.72-1.09%533,700
Dec 11, 20252.772.792.742.752.75-0.36%345,200
Dec 10, 20252.782.782.722.762.76-1.78%283,200
Dec 9, 20252.872.872.802.812.81-2.43%590,600
Dec 8, 20252.922.922.882.882.88-2.04%121,700
Dec 5, 20252.932.942.912.942.940.34%214,700
Dec 4, 20252.952.952.922.932.93-207,200
Dec 3, 20252.952.952.922.932.93-1.01%151,900
Dec 2, 20252.942.992.942.962.961.37%416,300
Dec 1, 20252.902.932.902.922.921.04%195,200
Nov 28, 20252.922.922.892.892.89-5.86%244,600
Nov 27, 20252.903.072.903.073.075.50%319,100
Nov 26, 20252.972.972.902.912.91-2.68%347,200
Nov 25, 20252.902.992.882.992.993.46%519,600
Nov 24, 20252.922.922.852.892.89-1.03%601,000
Nov 21, 20252.952.982.922.922.92-4.58%272,800
Nov 20, 20253.043.063.013.063.061.32%509,800
Nov 19, 20252.983.042.963.023.021.68%243,500
Nov 18, 20252.962.992.952.972.970.34%447,500
Nov 17, 20252.962.972.912.962.960.68%202,400
Nov 14, 20253.033.032.942.942.94-3.61%488,300
Nov 13, 20253.043.052.973.053.050.33%585,700
Nov 12, 20252.983.062.983.043.043.05%668,500
Nov 11, 20252.922.952.902.952.950.34%324,300
Nov 10, 20252.892.942.892.942.942.80%625,000
Nov 7, 20252.852.872.852.862.860.70%257,000
Nov 6, 20252.832.842.812.842.841.07%115,900
Nov 5, 20252.772.812.772.812.81-1,066,400
Nov 4, 20252.782.882.782.812.811.08%840,900
Nov 3, 20252.762.792.752.782.783.35%411,200
Oct 31, 20252.682.732.682.692.690.37%303,500
Oct 30, 20252.682.692.652.682.680.37%544,100
Oct 28, 20252.672.692.662.672.67-315,400
Oct 27, 20252.682.702.672.672.67-359,700
Oct 24, 20252.682.682.662.672.67-0.37%332,500
Oct 23, 20252.692.692.652.682.681.52%570,500
Oct 22, 20252.592.652.592.642.641.54%700,600
Oct 21, 20252.462.632.462.602.606.12%339,400
Oct 17, 20252.482.482.432.452.45-0.81%510,900
Oct 16, 20252.422.472.422.472.472.07%385,500
Oct 15, 20252.412.422.392.422.42-0.41%813,500
Oct 14, 20252.432.432.402.432.43-0.41%556,300
Oct 13, 20252.392.442.372.442.440.41%719,600
Oct 10, 20252.422.432.402.432.430.41%799,800