Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.230 | 4.290 | 4.110 | 4.230 | 4.230 | 38,475,602 |
| 2026-01-26 | 4.200 | 4.440 | 4.160 | 4.290 | 4.290 | 115,141,398 |
| 2026-01-23 | 4.000 | 4.200 | 3.940 | 4.090 | 4.090 | 50,803,602 |
| 2026-01-22 | 3.960 | 4.220 | 3.960 | 4.020 | 4.020 | 55,037,000 |
| 2026-01-21 | 3.790 | 4.080 | 3.790 | 3.970 | 3.970 | 60,710,398 |
| 2026-01-20 | 3.880 | 3.900 | 3.790 | 3.810 | 3.810 | 17,988,400 |
| 2026-01-19 | 3.890 | 4.050 | 3.770 | 3.890 | 3.890 | 39,366,801 |
| 2026-01-16 | 3.990 | 4.040 | 3.780 | 3.890 | 3.890 | 63,360,000 |
| 2026-01-15 | 4.050 | 4.340 | 3.950 | 4.160 | 4.160 | 97,210,398 |
| 2026-01-14 | 4.250 | 4.530 | 3.980 | 4.170 | 4.170 | 204,726,797 |
| 2026-01-13 | 3.700 | 4.220 | 3.680 | 4.170 | 4.170 | 149,449,594 |
| 2026-01-12 | 3.690 | 3.700 | 3.600 | 3.640 | 3.640 | 20,796,400 |
| 2026-01-09 | 3.760 | 3.830 | 3.630 | 3.660 | 3.660 | 51,692,000 |
| 2026-01-08 | 3.600 | 3.640 | 3.510 | 3.540 | 3.540 | 18,842,801 |
| 2026-01-07 | 3.470 | 3.800 | 3.400 | 3.590 | 3.590 | 65,862,797 |
| 2026-01-06 | 3.660 | 3.710 | 3.490 | 3.530 | 3.530 | 54,136,898 |
| 2026-01-05 | 3.660 | 3.750 | 3.450 | 3.610 | 3.610 | 82,654,000 |
| 2026-01-02 | 3.200 | 3.260 | 3.170 | 3.230 | 3.230 | 1,034,800 |
| 2025-12-31 | 3.270 | 3.290 | 3.160 | 3.170 | 3.170 | 10,942,800 |
| 2025-12-30 | 3.250 | 3.450 | 3.200 | 3.290 | 3.290 | 52,691,199 |
| 2025-12-29 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 4,775,200 |
| 2025-12-24 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 3,398,338 |
| 2025-12-23 | 3.230 | 3.260 | 3.160 | 3.170 | 3.170 | 5,876,800 |
| 2025-12-22 | 3.190 | 3.270 | 3.180 | 3.230 | 3.230 | 12,247,200 |
| 2025-12-19 | 3.180 | 3.180 | 3.120 | 3.170 | 3.170 | 7,790,400 |
| 2025-12-18 | 3.290 | 3.320 | 3.130 | 3.150 | 3.150 | 26,007,199 |
| 2025-12-17 | 3.130 | 3.150 | 3.070 | 3.130 | 3.130 | 7,555,200 |
| 2025-12-16 | 3.290 | 3.290 | 3.080 | 3.090 | 3.090 | 9,304,000 |
| 2025-12-15 | 3.260 | 3.330 | 3.230 | 3.250 | 3.250 | 6,742,401 |
| 2025-12-12 | 3.240 | 3.300 | 3.240 | 3.270 | 3.270 | 8,331,201 |
| 2025-12-11 | 3.340 | 3.420 | 3.180 | 3.220 | 3.220 | 11,413,602 |
| 2025-12-10 | 3.480 | 3.490 | 3.290 | 3.330 | 3.330 | 13,908,800 |
| 2025-12-09 | 3.790 | 3.790 | 3.430 | 3.440 | 3.440 | 26,335,600 |
| 2025-12-08 | 3.830 | 3.850 | 3.770 | 3.800 | 3.800 | 6,239,600 |
| 2025-12-05 | 3.810 | 3.830 | 3.770 | 3.810 | 3.810 | 6,753,201 |
| 2025-12-04 | 3.900 | 3.930 | 3.810 | 3.820 | 3.820 | 9,400,400 |
| 2025-12-03 | 3.850 | 3.990 | 3.850 | 3.870 | 3.870 | 13,623,200 |
| 2025-12-02 | 3.930 | 3.960 | 3.880 | 3.890 | 3.890 | 7,572,401 |
| 2025-12-01 | 3.950 | 4.030 | 3.950 | 3.950 | 3.950 | 17,108,000 |
| 2025-11-28 | 3.830 | 4.040 | 3.830 | 3.900 | 3.900 | 40,952,800 |
| 2025-11-27 | 3.860 | 3.860 | 3.790 | 3.820 | 3.820 | 6,451,600 |
| 2025-11-26 | 3.820 | 3.920 | 3.790 | 3.850 | 3.850 | 11,605,600 |
| 2025-11-25 | 3.800 | 3.830 | 3.780 | 3.810 | 3.810 | 7,898,400 |
| 2025-11-24 | 3.830 | 3.940 | 3.730 | 3.790 | 3.790 | 12,774,800 |
| 2025-11-21 | 4.050 | 4.070 | 3.790 | 3.790 | 3.790 | 24,521,800 |
| 2025-11-20 | 4.140 | 4.140 | 4.030 | 4.070 | 4.070 | 16,935,200 |
| 2025-11-19 | 4.120 | 4.240 | 4.100 | 4.120 | 4.120 | 37,669,250 |
| 2025-11-18 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 23,360,000 |
| 2025-11-17 | 4.240 | 4.310 | 4.190 | 4.210 | 4.210 | 32,891,200 |
| 2025-11-14 | 4.260 | 4.390 | 4.180 | 4.210 | 4.210 | 52,868,000 |
| 2025-11-13 | 4.260 | 4.500 | 4.110 | 4.260 | 4.260 | 97,436,800 |
| 2025-11-12 | 4.130 | 4.420 | 4.130 | 4.370 | 4.370 | 115,458,800 |
| 2025-11-11 | 4.120 | 4.130 | 4.080 | 4.090 | 4.090 | 8,769,600 |
| 2025-11-10 | 4.100 | 4.140 | 4.080 | 4.100 | 4.100 | 11,053,200 |
| 2025-11-07 | 4.100 | 4.140 | 4.060 | 4.070 | 4.070 | 12,087,200 |
| 2025-11-06 | 4.140 | 4.140 | 4.070 | 4.090 | 4.090 | 17,815,600 |
| 2025-11-05 | 4.100 | 4.240 | 4.080 | 4.120 | 4.120 | 29,317,600 |
| 2025-11-04 | 4.220 | 4.220 | 4.090 | 4.100 | 4.100 | 20,038,800 |
| 2025-11-03 | 4.140 | 4.310 | 4.110 | 4.220 | 4.220 | 43,836,000 |
| 2025-10-31 | 4.110 | 4.220 | 4.100 | 4.100 | 4.100 | 23,990,000 |
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.