Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.110 | 4.220 | 4.100 | 4.100 | 4.100 | 23,990,000 |
| 2025-10-30 | 4.160 | 4.250 | 4.080 | 4.090 | 4.090 | 30,676,050 |
| 2025-10-28 | 4.260 | 4.310 | 4.180 | 4.200 | 4.200 | 44,727,200 |
| 2025-10-27 | 4.260 | 4.460 | 4.190 | 4.280 | 4.280 | 111,652,800 |
| 2025-10-24 | 5.100 | 5.130 | 4.230 | 4.240 | 4.240 | 173,219,800 |
| 2025-10-23 | 4.880 | 5.150 | 4.600 | 5.030 | 5.030 | 230,517,798 |
| 2025-10-22 | 4.520 | 5.040 | 4.520 | 4.730 | 4.730 | 301,670,800 |
| 2025-10-21 | 4.230 | 4.700 | 4.230 | 4.520 | 4.520 | 249,177,600 |
| 2025-10-20 | 4.190 | 4.490 | 4.130 | 4.170 | 4.170 | 118,119,800 |
| 2025-10-17 | 4.050 | 4.460 | 4.030 | 4.170 | 4.170 | 192,530,200 |
| 2025-10-16 | 4.100 | 4.130 | 4.010 | 4.080 | 4.080 | 18,873,200 |
| 2025-10-15 | 4.070 | 4.160 | 4.060 | 4.080 | 4.080 | 11,075,000 |
| 2025-10-14 | 4.100 | 4.230 | 4.050 | 4.060 | 4.060 | 46,956,000 |
| 2025-10-13 | 4.000 | 4.100 | 3.960 | 4.060 | 4.060 | 15,920,800 |
| 2025-10-10 | 4.160 | 4.230 | 4.120 | 4.150 | 4.150 | 20,578,800 |
| 2025-10-09 | 4.150 | 4.160 | 4.100 | 4.130 | 4.130 | 15,251,200 |
| 2025-10-08 | 4.150 | 4.180 | 4.130 | 4.150 | 4.150 | 1,126,000 |
| 2025-10-06 | 4.130 | 4.200 | 4.130 | 4.170 | 4.170 | 2,327,600 |
| 2025-10-03 | 4.120 | 4.160 | 4.120 | 4.130 | 4.130 | 841,200 |
| 2025-10-02 | 4.130 | 4.160 | 4.120 | 4.130 | 4.130 | 1,785,200 |
| 2025-09-30 | 4.090 | 4.170 | 4.080 | 4.130 | 4.130 | 18,143,600 |
| 2025-09-29 | 4.150 | 4.180 | 4.080 | 4.130 | 4.130 | 16,335,200 |
| 2025-09-26 | 4.130 | 4.250 | 4.110 | 4.120 | 4.120 | 30,764,400 |
| 2025-09-25 | 4.290 | 4.290 | 4.100 | 4.110 | 4.110 | 47,047,199 |
| 2025-09-24 | 4.150 | 4.500 | 4.140 | 4.300 | 4.300 | 141,558,797 |
| 2025-09-23 | 4.130 | 4.130 | 4.040 | 4.070 | 4.070 | 11,019,200 |
| 2025-09-22 | 4.090 | 4.120 | 4.070 | 4.120 | 4.120 | 7,784,878 |
| 2025-09-19 | 4.080 | 4.170 | 4.080 | 4.090 | 4.090 | 14,038,000 |
| 2025-09-18 | 4.160 | 4.190 | 4.090 | 4.100 | 4.100 | 19,818,400 |
| 2025-09-17 | 4.220 | 4.300 | 4.130 | 4.190 | 4.190 | 30,945,800 |
| 2025-09-16 | 4.260 | 4.260 | 4.110 | 4.140 | 4.140 | 26,943,600 |
| 2025-09-15 | 4.200 | 4.410 | 4.160 | 4.220 | 4.220 | 70,412,400 |
| 2025-09-12 | 4.150 | 4.210 | 4.120 | 4.150 | 4.150 | 34,182,400 |
| 2025-09-11 | 4.360 | 4.460 | 4.160 | 4.180 | 4.180 | 63,660,000 |
| 2025-09-10 | 4.140 | 4.550 | 4.140 | 4.360 | 4.360 | 184,040,400 |
| 2025-09-09 | 4.080 | 4.110 | 4.010 | 4.040 | 4.040 | 12,660,400 |
| 2025-09-08 | 4.080 | 4.170 | 4.070 | 4.080 | 4.080 | 13,783,600 |
| 2025-09-05 | 4.090 | 4.110 | 4.030 | 4.080 | 4.080 | 10,867,600 |
| 2025-09-04 | 4.060 | 4.220 | 4.000 | 4.070 | 4.070 | 25,400,000 |
| 2025-09-03 | 4.220 | 4.220 | 4.070 | 4.070 | 4.070 | 23,352,400 |
| 2025-09-02 | 4.130 | 4.420 | 4.070 | 4.220 | 4.220 | 88,153,400 |
| 2025-09-01 | 4.080 | 4.130 | 4.020 | 4.080 | 4.080 | 13,944,600 |
| 2025-08-29 | 4.100 | 4.100 | 4.030 | 4.040 | 4.040 | 13,662,000 |
| 2025-08-28 | 4.100 | 4.190 | 3.960 | 4.050 | 4.050 | 22,069,600 |
| 2025-08-27 | 4.280 | 4.280 | 4.080 | 4.100 | 4.100 | 21,229,800 |
| 2025-08-26 | 4.260 | 4.320 | 4.240 | 4.240 | 4.240 | 17,122,800 |
| 2025-08-25 | 4.320 | 4.330 | 4.220 | 4.240 | 4.240 | 26,968,800 |
| 2025-08-22 | 4.430 | 4.430 | 4.270 | 4.290 | 4.290 | 39,754,400 |
| 2025-08-21 | 4.280 | 4.730 | 4.220 | 4.400 | 4.400 | 139,877,600 |
| 2025-08-20 | 4.230 | 4.420 | 4.160 | 4.290 | 4.290 | 47,775,600 |
| 2025-08-19 | 4.350 | 4.370 | 4.220 | 4.220 | 4.220 | 21,370,800 |
| 2025-08-18 | 4.370 | 4.380 | 4.260 | 4.330 | 4.330 | 20,763,200 |
| 2025-08-15 | 4.350 | 4.420 | 4.340 | 4.370 | 4.370 | 23,234,000 |
| 2025-08-14 | 4.420 | 4.450 | 4.330 | 4.340 | 4.340 | 28,920,093 |
| 2025-08-13 | 4.410 | 4.450 | 4.370 | 4.410 | 4.410 | 24,010,400 |
| 2025-08-12 | 4.460 | 4.520 | 4.330 | 4.390 | 4.390 | 39,050,400 |
| 2025-08-11 | 4.460 | 4.660 | 4.360 | 4.490 | 4.490 | 67,802,400 |
| 2025-08-08 | 4.630 | 4.630 | 4.400 | 4.420 | 4.420 | 57,713,830 |
| 2025-08-07 | 4.560 | 4.860 | 4.500 | 4.650 | 4.650 | 121,890,400 |
| 2025-08-06 | 4.670 | 4.960 | 4.520 | 4.540 | 4.540 | 128,046,200 |
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.