Skip to main content
PetroChina Company Limited (SGX:HPCD)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.940
+0.010 (0.34%)
At close: Dec 5, 2025

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.372.422.372.422.421.68%228,700
Oct 8, 20252.362.382.362.382.380.42%101,400
Oct 6, 20252.372.372.372.372.370.42%196,200
Oct 3, 20252.392.392.352.362.36-0.84%319,300
Oct 2, 20252.352.402.352.382.380.85%356,600
Oct 1, 20252.362.362.362.362.360.43%2,600
Sep 30, 20252.422.422.322.352.35-2.89%316,200
Sep 29, 20252.372.422.372.422.422.11%557,600
Sep 26, 20252.362.372.352.372.370.85%545,700
Sep 25, 20252.352.352.332.352.350.43%824,800
Sep 24, 20252.362.372.332.342.34-931,300
Sep 23, 20252.332.342.322.342.34-0.43%603,700
Sep 22, 20252.392.392.342.352.35-1.26%807,400
Sep 19, 20252.392.402.382.382.38-0.42%657,800
Sep 18, 20252.412.412.382.392.39-1.24%180,600
Sep 17, 20252.432.432.412.422.42-382,400
Sep 16, 20252.442.442.422.422.42-0.82%263,000
Sep 15, 20252.432.452.432.442.440.83%448,300
Sep 12, 20252.422.422.402.422.42-1.22%114,000
Sep 11, 20252.462.462.452.452.45-0.81%329,200
Sep 10, 20252.462.472.442.472.471.23%208,800
Sep 9, 20252.472.472.422.442.44-4.69%825,400
Sep 8, 20252.542.592.532.562.490.79%507,600
Sep 5, 20252.532.552.532.542.470.40%197,000
Sep 4, 20252.552.552.512.532.46-1.17%520,900
Sep 3, 20252.562.582.552.562.490.79%1,015,200
Sep 2, 20252.522.572.522.542.470.79%174,500
Sep 1, 20252.482.522.482.522.451.61%725,800
Aug 29, 20252.462.522.462.482.412.06%517,700
Aug 28, 20252.442.462.432.432.36-0.41%280,900
Aug 27, 20252.482.482.442.442.37-0.41%385,700
Aug 26, 20252.472.482.452.452.38-0.41%221,900
Aug 25, 20252.482.492.462.462.39-0.81%717,300
Aug 22, 20252.482.482.462.482.41-517,600
Aug 21, 20252.462.482.462.482.411.22%459,800
Aug 20, 20252.442.452.432.452.38-0.41%239,500
Aug 19, 20252.462.462.432.462.39-0.40%786,000
Aug 18, 20252.522.522.472.472.40-1.98%124,800
Aug 15, 20252.532.542.512.522.45-381,100
Aug 14, 20252.532.532.512.522.45-173,200
Aug 13, 20252.532.532.512.522.45-871,600
Aug 12, 20252.492.522.492.522.452.44%944,600
Aug 11, 20252.452.472.452.462.39-0.81%2,996,700
Aug 8, 20252.472.502.472.482.410.81%151,300
Aug 7, 20252.462.462.452.462.39-68,000
Aug 6, 20252.452.462.442.462.392.07%130,200
Aug 5, 20252.422.432.412.412.34-79,700
Aug 4, 20252.402.422.372.412.34-1.63%191,400
Aug 1, 20252.532.532.452.452.38-3.16%145,000
Jul 31, 20252.572.572.522.532.46-1.56%308,400
Jul 30, 20252.482.592.482.572.504.05%487,300
Jul 29, 20252.402.472.402.472.403.35%300,000
Jul 28, 20252.402.412.362.392.32-1.65%377,000
Jul 25, 20252.432.462.432.432.36-190,900
Jul 24, 20252.442.442.422.432.36-66,700
Jul 23, 20252.442.452.432.432.36-0.41%205,900
Jul 22, 20252.452.452.422.442.37-58,700
Jul 21, 20252.412.462.412.442.373.39%590,400
Jul 18, 20252.362.362.352.362.300.85%552,000
Jul 17, 20252.342.342.322.342.28-0.43%51,300
Jul 16, 20252.352.362.352.352.290.43%157,400