Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.220 | 4.790 | 4.170 | 4.770 | 4.770 | 195,891,200 |
| 2025-08-04 | 4.180 | 4.360 | 4.040 | 4.170 | 4.170 | 61,934,800 |
| 2025-08-01 | 4.380 | 4.720 | 4.230 | 4.270 | 4.270 | 176,258,400 |
| 2025-07-31 | 4.630 | 5.180 | 4.400 | 4.410 | 4.410 | 363,654,000 |
| 2025-07-30 | 4.120 | 4.930 | 4.110 | 4.720 | 4.720 | 414,122,600 |
| 2025-07-29 | 4.160 | 4.160 | 3.970 | 4.040 | 4.040 | 18,932,400 |
| 2025-07-28 | 4.100 | 4.230 | 4.080 | 4.110 | 4.110 | 27,668,800 |
| 2025-07-25 | 4.160 | 4.190 | 4.100 | 4.100 | 4.100 | 9,812,800 |
| 2025-07-24 | 4.140 | 4.200 | 4.080 | 4.150 | 4.150 | 18,908,200 |
| 2025-07-23 | 4.110 | 4.280 | 4.070 | 4.100 | 4.100 | 35,975,200 |
| 2025-07-22 | 4.270 | 4.280 | 4.060 | 4.100 | 4.100 | 27,253,200 |
| 2025-07-21 | 4.350 | 4.380 | 4.220 | 4.280 | 4.280 | 32,160,800 |
| 2025-07-18 | 4.300 | 4.520 | 4.280 | 4.340 | 4.340 | 84,918,000 |
| 2025-07-17 | 4.270 | 4.340 | 4.220 | 4.230 | 4.230 | 19,702,400 |
| 2025-07-16 | 4.320 | 4.390 | 4.280 | 4.290 | 4.290 | 25,326,400 |
| 2025-07-15 | 4.380 | 4.500 | 4.280 | 4.280 | 4.280 | 59,405,200 |
| 2025-07-14 | 4.320 | 4.840 | 4.280 | 4.550 | 4.550 | 185,200,600 |
| 2025-07-11 | 4.160 | 4.400 | 4.070 | 4.220 | 4.220 | 95,569,580 |
| 2025-07-10 | 4.280 | 4.330 | 4.150 | 4.180 | 4.180 | 51,171,000 |
| 2025-07-09 | 4.330 | 4.610 | 4.240 | 4.300 | 4.300 | 105,490,600 |
| 2025-07-08 | 4.380 | 4.420 | 4.250 | 4.270 | 4.270 | 64,823,600 |
| 2025-07-07 | 4.250 | 4.470 | 4.220 | 4.370 | 4.370 | 50,138,000 |
| 2025-07-04 | 4.400 | 4.550 | 4.220 | 4.360 | 4.360 | 84,384,000 |
| 2025-07-03 | 4.580 | 4.640 | 4.360 | 4.390 | 4.390 | 71,409,602 |
| 2025-07-02 | 4.330 | 4.850 | 4.250 | 4.460 | 4.460 | 171,248,998 |
| 2025-06-30 | 4.100 | 4.560 | 4.100 | 4.310 | 4.310 | 196,150,623 |
| 2025-06-27 | 4.310 | 4.950 | 4.120 | 4.180 | 4.180 | 276,900,400 |
| 2025-06-26 | 3.800 | 7.550 | 3.360 | 4.500 | 4.500 | 918,407,605 |
| 2025-06-25 | 4.150 | 4.430 | 3.730 | 3.760 | 3.760 | 208,867,800 |
| 2025-06-24 | 4.810 | 5.340 | 3.860 | 4.330 | 4.330 | 643,842,910 |
| 2025-06-23 | 5.970 | 5.970 | 5.330 | 5.650 | 5.650 | 281,926,300 |
| 2025-06-20 | 5.530 | 5.890 | 5.120 | 5.200 | 5.200 | 374,605,900 |
| 2025-06-19 | 5.490 | 5.990 | 5.280 | 5.430 | 5.430 | 395,214,600 |
| 2025-06-18 | 5.950 | 6.040 | 5.300 | 5.650 | 5.650 | 404,964,915 |
| 2025-06-17 | 5.020 | 6.200 | 4.880 | 5.230 | 5.230 | 708,150,040 |
| 2025-06-16 | 4.640 | 6.300 | 4.640 | 5.360 | 5.360 | 739,193,290 |
| 2025-06-13 | 2.580 | 6.000 | 2.490 | 4.040 | 4.040 | 1,723,210,180 |
| 2025-06-12 | 2.350 | 2.370 | 2.300 | 2.300 | 2.300 | 20,193,600 |
| 2025-06-11 | 2.360 | 2.370 | 2.290 | 2.320 | 2.320 | 15,727,200 |
| 2025-06-10 | 2.430 | 2.440 | 2.280 | 2.330 | 2.330 | 28,454,800 |
| 2025-06-09 | 2.370 | 2.490 | 2.360 | 2.410 | 2.410 | 28,538,400 |
| 2025-06-06 | 2.340 | 2.570 | 2.290 | 2.360 | 2.360 | 82,379,200 |
| 2025-06-05 | 2.460 | 2.470 | 2.310 | 2.330 | 2.330 | 33,942,800 |
| 2025-06-04 | 2.120 | 2.540 | 2.110 | 2.450 | 2.450 | 178,629,600 |
| 2025-06-03 | 2.110 | 2.170 | 2.080 | 2.100 | 2.100 | 15,231,600 |
| 2025-06-02 | 2.110 | 2.150 | 2.000 | 2.130 | 2.130 | 1,904,400 |
| 2025-05-30 | 2.220 | 2.230 | 2.090 | 2.110 | 2.110 | 22,843,200 |
| 2025-05-29 | 2.200 | 2.270 | 2.170 | 2.230 | 2.230 | 42,866,400 |
| 2025-05-28 | 2.270 | 2.280 | 2.140 | 2.170 | 2.170 | 25,977,600 |
| 2025-05-27 | 2.320 | 2.330 | 2.240 | 2.260 | 2.260 | 19,459,600 |
| 2025-05-26 | 2.380 | 2.410 | 2.300 | 2.310 | 2.310 | 22,777,200 |
| 2025-05-23 | 2.440 | 2.450 | 2.340 | 2.360 | 2.360 | 28,508,000 |
| 2025-05-22 | 2.490 | 2.640 | 2.400 | 2.420 | 2.420 | 66,812,800 |
| 2025-05-21 | 2.590 | 2.600 | 2.450 | 2.480 | 2.480 | 37,530,800 |
| 2025-05-20 | 2.630 | 2.650 | 2.570 | 2.580 | 2.580 | 26,109,200 |
| 2025-05-19 | 2.670 | 2.690 | 2.600 | 2.630 | 2.630 | 26,739,600 |
| 2025-05-16 | 2.770 | 2.870 | 2.600 | 2.650 | 2.650 | 59,785,580 |
| 2025-05-15 | 2.980 | 2.980 | 2.720 | 2.720 | 2.720 | 49,430,000 |
| 2025-05-14 | 2.920 | 3.120 | 2.840 | 2.960 | 2.960 | 133,672,400 |
| 2025-05-13 | 2.970 | 3.100 | 2.790 | 2.860 | 2.860 | 76,422,800 |
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.