PetroChina Company Limited (SGX:HPCD)
Singapore
· Delayed Price · Currency is SGD 3.800
+0.080 (2.15%)
At close: Apr 28, 2026
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | 1.37% | 145,100 |
| Feb 13, 2026 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | -5.18% | 218,200 |
| Feb 12, 2026 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | 1.98% | 82,400 |
| Feb 11, 2026 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 162,000 |
| Feb 10, 2026 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | 1.34% | 65,300 |
| Feb 9, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -1.32% | 357,500 |
| Feb 6, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 1.68% | 323,200 |
| Feb 5, 2026 | 2.97 | 3.02 | 2.91 | 2.97 | 2.97 | - | 496,800 |
| Feb 4, 2026 | 2.96 | 2.97 | 2.93 | 2.97 | 2.97 | 2.06% | 249,700 |
| Feb 3, 2026 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | - | 397,400 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.88 | 2.91 | 2.91 | -4.28% | 546,100 |
| Jan 30, 2026 | 3.08 | 3.08 | 2.99 | 3.04 | 3.04 | - | 546,700 |
| Jan 29, 2026 | 3.03 | 3.09 | 3.01 | 3.04 | 3.04 | 2.36% | 478,500 |
| Jan 28, 2026 | 2.92 | 3.02 | 2.90 | 2.97 | 2.97 | 3.85% | 535,300 |
| Jan 27, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 351,900 |
| Jan 26, 2026 | 2.78 | 2.84 | 2.77 | 2.84 | 2.84 | 2.53% | 311,200 |
| Jan 23, 2026 | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | -1.42% | 458,700 |
| Jan 22, 2026 | 2.81 | 2.89 | 2.81 | 2.81 | 2.81 | 1.44% | 503,100 |
| Jan 21, 2026 | 2.74 | 2.77 | 2.74 | 2.77 | 2.77 | 2.59% | 239,700 |
| Jan 20, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -0.37% | 312,500 |
| Jan 19, 2026 | 2.70 | 2.73 | 2.68 | 2.71 | 2.71 | 0.37% | 516,600 |
| Jan 16, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -1.82% | 219,900 |
| Jan 15, 2026 | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | 0.73% | 338,700 |
| Jan 14, 2026 | 2.73 | 2.76 | 2.73 | 2.73 | 2.73 | 1.49% | 543,300 |
| Jan 13, 2026 | 2.68 | 2.74 | 2.68 | 2.69 | 2.69 | - | 146,900 |
| Jan 12, 2026 | 2.69 | 2.69 | 2.67 | 2.69 | 2.69 | - | 82,200 |
| Jan 9, 2026 | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | 2.67% | 975,400 |
| Jan 8, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 387,200 |
| Jan 7, 2026 | 2.70 | 2.71 | 2.63 | 2.64 | 2.64 | -2.22% | 412,900 |
| Jan 6, 2026 | 2.70 | 2.72 | 2.69 | 2.70 | 2.70 | -0.74% | 782,600 |
| Jan 5, 2026 | 2.77 | 2.77 | 2.67 | 2.72 | 2.72 | -2.51% | 456,900 |
| Jan 2, 2026 | 2.77 | 2.81 | 2.77 | 2.79 | 2.79 | 1.09% | 372,600 |
| Dec 31, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.08% | 162,500 |
| Dec 30, 2025 | 2.76 | 2.82 | 2.74 | 2.79 | 2.79 | 2.57% | 490,600 |
| Dec 29, 2025 | 2.70 | 2.77 | 2.70 | 2.72 | 2.72 | 1.12% | 226,800 |
| Dec 26, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 0.37% | 2,000 |
| Dec 24, 2025 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | -0.74% | 73,000 |
| Dec 23, 2025 | 2.69 | 2.73 | 2.68 | 2.70 | 2.70 | 1.50% | 194,000 |
| Dec 22, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | -1.12% | 327,300 |
| Dec 19, 2025 | 2.69 | 2.69 | 2.67 | 2.69 | 2.69 | 0.37% | 164,100 |
| Dec 18, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | 0.75% | 230,100 |
| Dec 17, 2025 | 2.64 | 2.66 | 2.63 | 2.66 | 2.66 | 0.38% | 427,700 |
| Dec 16, 2025 | 2.69 | 2.69 | 2.63 | 2.65 | 2.65 | -1.85% | 152,400 |
| Dec 15, 2025 | 2.72 | 2.72 | 2.69 | 2.70 | 2.70 | -0.74% | 178,400 |
| Dec 12, 2025 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -1.09% | 533,700 |
| Dec 11, 2025 | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | -0.36% | 345,200 |
| Dec 10, 2025 | 2.78 | 2.78 | 2.72 | 2.76 | 2.76 | -1.78% | 283,200 |
| Dec 9, 2025 | 2.87 | 2.87 | 2.80 | 2.81 | 2.81 | -2.43% | 590,600 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -2.04% | 121,700 |
| Dec 5, 2025 | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 214,700 |
| Dec 4, 2025 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | - | 207,200 |
| Dec 3, 2025 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -1.01% | 151,900 |