Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.700 | 8.830 | 8.510 | 8.600 | 8.600 | 45,896,281 |
| 2026-04-28 | 8.800 | 9.070 | 8.350 | 8.600 | 8.600 | 104,353,906 |
| 2026-04-27 | 8.710 | 9.010 | 8.600 | 8.690 | 8.690 | 56,072,047 |
| 2026-04-24 | 9.270 | 9.550 | 8.660 | 8.910 | 8.910 | 155,985,703 |
| 2026-04-23 | 8.200 | 9.710 | 8.090 | 8.910 | 8.910 | 289,354,125 |
| 2026-04-22 | 8.450 | 8.450 | 8.040 | 8.090 | 8.090 | 31,555,301 |
| 2026-04-21 | 8.300 | 8.450 | 8.110 | 8.390 | 8.390 | 34,610,602 |
| 2026-04-20 | 8.500 | 8.600 | 8.170 | 8.280 | 8.280 | 47,864,680 |
| 2026-04-17 | 8.500 | 8.620 | 8.230 | 8.310 | 8.310 | 34,395,230 |
| 2026-04-16 | 8.200 | 8.630 | 8.200 | 8.500 | 8.500 | 54,382,461 |
| 2026-04-15 | 8.310 | 8.550 | 8.150 | 8.360 | 8.360 | 57,756,422 |
| 2026-04-14 | 8.620 | 8.860 | 8.620 | 8.650 | 8.650 | 71,162,305 |
| 2026-04-13 | 9.050 | 9.560 | 8.800 | 9.180 | 9.180 | 175,665,703 |
| 2026-04-10 | 8.720 | 8.740 | 8.310 | 8.510 | 8.510 | 105,064,602 |
| 2026-04-09 | 8.530 | 9.240 | 8.340 | 8.880 | 8.880 | 240,199,500 |
| 2026-04-08 | 7.860 | 8.530 | 7.390 | 8.040 | 8.040 | 151,643,016 |
| 2026-04-02 | 8.340 | 10.170 | 8.320 | 9.240 | 9.240 | 418,096,375 |
| 2026-04-01 | 8.220 | 8.880 | 7.550 | 7.940 | 7.940 | 146,790,000 |
| 2026-03-31 | 9.980 | 10.110 | 8.700 | 8.700 | 8.700 | 98,897,203 |
| 2026-03-30 | 11.100 | 11.100 | 10.180 | 10.190 | 10.190 | 92,732,398 |
| 2026-03-27 | 10.400 | 10.660 | 10.000 | 10.310 | 10.310 | 114,402,703 |
| 2026-03-26 | 10.240 | 10.620 | 9.880 | 10.300 | 10.300 | 148,595,203 |
| 2026-03-25 | 9.920 | 10.750 | 9.580 | 9.880 | 9.880 | 173,131,016 |
| 2026-03-24 | 11.150 | 11.560 | 10.620 | 10.630 | 10.630 | 154,957,203 |
| 2026-03-23 | 11.300 | 12.120 | 11.150 | 11.680 | 11.680 | 209,088,891 |
| 2026-03-20 | 10.970 | 11.650 | 10.680 | 11.200 | 11.200 | 152,239,906 |
| 2026-03-19 | 12.020 | 12.800 | 11.360 | 11.810 | 11.810 | 301,890,906 |
| 2026-03-18 | 10.610 | 11.050 | 10.400 | 10.460 | 10.460 | 116,351,508 |
| 2026-03-17 | 11.000 | 12.000 | 10.240 | 11.080 | 11.080 | 291,683,406 |
| 2026-03-16 | 10.800 | 12.030 | 10.800 | 11.250 | 11.250 | 212,568,297 |
| 2026-03-13 | 11.400 | 11.740 | 10.410 | 11.390 | 11.390 | 298,463,812 |
| 2026-03-12 | 12.160 | 12.770 | 10.620 | 10.830 | 10.830 | 407,183,406 |
| 2026-03-11 | 9.100 | 10.690 | 8.950 | 10.580 | 10.580 | 398,776,375 |
| 2026-03-10 | 8.830 | 10.800 | 7.000 | 9.020 | 9.020 | 513,408,719 |
| 2026-03-09 | 9.540 | 16.330 | 9.540 | 10.380 | 10.380 | 742,601,188 |
| 2026-03-06 | 8.850 | 9.350 | 8.160 | 8.300 | 8.300 | 312,985,406 |
| 2026-03-05 | 10.500 | 11.360 | 8.270 | 8.700 | 8.700 | 562,233,000 |
| 2026-03-04 | 13.460 | 13.460 | 9.160 | 10.270 | 10.270 | 554,900,500 |
| 2026-03-03 | 10.750 | 16.330 | 9.370 | 11.790 | 11.790 | 823,232,000 |
| 2026-03-02 | 4.970 | 9.350 | 4.970 | 9.350 | 9.350 | 791,891,500 |
| 2026-02-27 | 4.270 | 4.350 | 4.170 | 4.330 | 4.330 | 24,301,900 |
| 2026-02-26 | 4.440 | 4.480 | 4.240 | 4.290 | 4.290 | 21,188,801 |
| 2026-02-25 | 4.480 | 4.650 | 4.400 | 4.440 | 4.440 | 58,430,801 |
| 2026-02-24 | 4.200 | 4.740 | 4.150 | 4.590 | 4.590 | 158,653,406 |
| 2026-02-23 | 4.010 | 4.120 | 4.000 | 4.120 | 4.120 | 5,155,600 |
| 2026-02-20 | 4.060 | 4.070 | 3.990 | 4.020 | 4.020 | 4,246,800 |
| 2026-02-16 | 3.900 | 3.950 | 3.880 | 3.930 | 3.930 | 586,800 |
| 2026-02-13 | 3.800 | 3.940 | 3.790 | 3.930 | 3.930 | 13,219,800 |
| 2026-02-12 | 4.000 | 4.030 | 3.870 | 3.890 | 3.890 | 15,576,000 |
| 2026-02-11 | 4.010 | 4.030 | 3.940 | 3.960 | 3.960 | 17,208,000 |
| 2026-02-10 | 4.010 | 4.070 | 3.960 | 3.990 | 3.990 | 18,927,199 |
| 2026-02-09 | 3.980 | 4.070 | 3.960 | 3.980 | 3.980 | 24,150,801 |
| 2026-02-06 | 3.730 | 4.180 | 3.720 | 4.050 | 4.050 | 74,053,203 |
| 2026-02-05 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 18,448,801 |
| 2026-02-04 | 3.990 | 4.050 | 3.900 | 3.950 | 3.950 | 39,535,602 |
| 2026-02-03 | 3.840 | 3.920 | 3.710 | 3.890 | 3.890 | 30,864,400 |
| 2026-02-02 | 4.010 | 4.050 | 3.770 | 3.840 | 3.840 | 47,021,199 |
| 2026-01-30 | 4.560 | 4.780 | 4.250 | 4.300 | 4.300 | 89,217,203 |
| 2026-01-29 | 4.360 | 4.680 | 4.220 | 4.570 | 4.570 | 160,301,594 |
| 2026-01-28 | 4.390 | 4.630 | 4.250 | 4.280 | 4.280 | 130,353,602 |
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.