Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.350 | 5.350 | 4.980 | 5.010 | 5.010 | 79,342,797 |
| 2026-07-28 | 5.000 | 5.590 | 4.800 | 5.060 | 5.060 | 138,813,797 |
| 2026-07-27 | 5.500 | 5.580 | 5.180 | 5.240 | 5.240 | 74,212,609 |
| 2026-07-24 | 6.550 | 6.670 | 5.900 | 6.120 | 6.120 | 145,492,406 |
| 2026-07-23 | 6.150 | 6.550 | 6.050 | 6.260 | 6.260 | 145,114,797 |
| 2026-07-22 | 6.050 | 6.110 | 5.720 | 6.070 | 6.070 | 118,199,203 |
| 2026-07-21 | 5.700 | 5.950 | 5.410 | 5.650 | 5.650 | 96,221,602 |
| 2026-07-20 | 6.250 | 6.640 | 5.850 | 5.860 | 5.860 | 165,594,000 |
| 2026-07-17 | 5.560 | 5.990 | 5.300 | 5.800 | 5.800 | 127,591,797 |
| 2026-07-16 | 5.650 | 5.920 | 5.400 | 5.480 | 5.480 | 66,984,398 |
| 2026-07-15 | 5.990 | 6.170 | 5.570 | 5.800 | 5.800 | 106,516,398 |
| 2026-07-14 | 6.290 | 6.450 | 5.880 | 6.310 | 6.310 | 203,554,000 |
| 2026-07-13 | 5.340 | 5.850 | 5.190 | 5.470 | 5.470 | 192,542,125 |
| 2026-07-10 | 4.700 | 5.030 | 4.680 | 4.920 | 4.920 | 64,414,543 |
| 2026-07-09 | 5.400 | 5.520 | 4.950 | 4.980 | 4.980 | 183,418,406 |
| 2026-07-08 | 4.870 | 5.200 | 4.600 | 4.750 | 4.750 | 178,911,141 |
| 2026-07-07 | 4.230 | 4.270 | 4.120 | 4.240 | 4.240 | 13,169,200 |
| 2026-07-06 | 4.230 | 4.330 | 4.140 | 4.180 | 4.180 | 11,223,750 |
| 2026-07-03 | 4.040 | 4.400 | 4.040 | 4.300 | 4.300 | 28,764,801 |
| 2026-07-02 | 3.980 | 4.180 | 3.980 | 4.090 | 4.090 | 11,964,400 |
| 2026-06-30 | 4.220 | 4.220 | 4.000 | 4.130 | 4.130 | 18,276,400 |
| 2026-06-29 | 4.200 | 4.350 | 4.130 | 4.160 | 4.160 | 41,579,199 |
| 2026-06-26 | 4.240 | 4.340 | 3.960 | 4.020 | 4.020 | 31,836,180 |
| 2026-06-25 | 4.010 | 4.120 | 3.920 | 4.080 | 4.080 | 20,529,199 |
| 2026-06-24 | 4.290 | 4.360 | 4.180 | 4.210 | 4.210 | 17,022,400 |
| 2026-06-23 | 4.740 | 4.740 | 4.390 | 4.410 | 4.410 | 25,452,801 |
| 2026-06-22 | 5.080 | 5.130 | 4.800 | 4.820 | 4.820 | 40,109,602 |
| 2026-06-18 | 4.920 | 5.020 | 4.710 | 4.890 | 4.890 | 29,544,100 |
| 2026-06-17 | 5.350 | 5.350 | 4.830 | 4.960 | 4.960 | 40,366,801 |
| 2026-06-16 | 5.580 | 5.580 | 5.310 | 5.310 | 5.310 | 28,123,600 |
| 2026-06-15 | 5.700 | 5.800 | 5.550 | 5.560 | 5.560 | 52,592,078 |
| 2026-06-12 | 5.700 | 6.600 | 5.650 | 6.130 | 6.130 | 122,524,203 |
| 2026-06-11 | 6.720 | 7.260 | 6.150 | 6.380 | 6.380 | 207,123,016 |
| 2026-06-10 | 5.760 | 6.500 | 5.700 | 5.850 | 5.850 | 172,664,797 |
| 2026-06-09 | 6.110 | 6.180 | 5.500 | 5.530 | 5.530 | 83,068,398 |
| 2026-06-08 | 5.660 | 7.200 | 5.640 | 6.740 | 6.740 | 337,441,594 |
| 2026-06-05 | 5.590 | 5.820 | 5.280 | 5.360 | 5.360 | 50,907,199 |
| 2026-06-04 | 6.050 | 6.160 | 5.640 | 5.680 | 5.680 | 71,576,000 |
| 2026-06-03 | 5.560 | 6.880 | 5.490 | 6.390 | 6.390 | 221,951,297 |
| 2026-06-02 | 5.680 | 5.730 | 5.450 | 5.480 | 5.480 | 32,567,600 |
| 2026-06-01 | 5.390 | 5.520 | 5.310 | 5.460 | 5.460 | 19,684,199 |
| 2026-05-29 | 5.290 | 5.370 | 5.200 | 5.360 | 5.360 | 28,004,400 |
| 2026-05-28 | 5.550 | 5.900 | 5.380 | 5.470 | 5.470 | 75,755,203 |
| 2026-05-27 | 5.840 | 5.840 | 5.510 | 5.510 | 5.510 | 21,726,801 |
| 2026-05-26 | 5.770 | 6.010 | 5.660 | 5.930 | 5.930 | 29,442,801 |
| 2026-05-22 | 6.000 | 6.190 | 5.950 | 6.190 | 6.190 | 18,041,600 |
| 2026-05-21 | 6.000 | 6.140 | 5.880 | 6.000 | 6.000 | 30,536,000 |
| 2026-05-20 | 6.330 | 6.470 | 6.250 | 6.380 | 6.380 | 24,326,400 |
| 2026-05-19 | 6.550 | 6.600 | 6.210 | 6.290 | 6.290 | 35,644,398 |
| 2026-05-18 | 6.770 | 7.100 | 6.610 | 6.690 | 6.690 | 79,616,398 |
| 2026-05-15 | 6.620 | 7.070 | 6.350 | 6.530 | 6.530 | 66,956,797 |
| 2026-05-14 | 6.780 | 6.840 | 6.490 | 6.600 | 6.600 | 39,018,398 |
| 2026-05-13 | 7.280 | 7.400 | 6.840 | 6.870 | 6.870 | 37,523,199 |
| 2026-05-12 | 7.400 | 7.460 | 7.100 | 7.240 | 7.240 | 32,800,398 |
| 2026-05-11 | 7.700 | 7.710 | 7.380 | 7.380 | 7.380 | 31,986,600 |
| 2026-05-08 | 7.580 | 7.790 | 7.390 | 7.460 | 7.460 | 64,136,199 |
| 2026-05-07 | 7.930 | 7.930 | 7.270 | 7.350 | 7.350 | 66,310,797 |
| 2026-05-06 | 8.080 | 8.370 | 8.050 | 8.090 | 8.090 | 41,970,000 |
| 2026-05-05 | 8.560 | 8.840 | 8.560 | 8.700 | 8.700 | 6,513,600 |
| 2026-05-04 | 8.260 | 8.430 | 8.230 | 8.350 | 8.350 | 2,701,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.