Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.850 | 4.195 | 3.780 | 4.065 | 4.065 | 114,718,200 |
| 2026-10-21 | 3.835 | 3.920 | 3.780 | 3.780 | 3.780 | 27,569,600 |
| 2026-10-20 | 3.815 | 3.900 | 3.735 | 3.840 | 3.840 | 39,802,400 |
| 2026-10-16 | 3.750 | 3.850 | 3.680 | 3.735 | 3.735 | 35,748,517 |
| 2026-10-15 | 3.755 | 3.800 | 3.675 | 3.680 | 3.680 | 24,194,801 |
| 2026-10-14 | 3.840 | 4.040 | 3.785 | 3.855 | 3.855 | 79,486,445 |
| 2026-10-13 | 3.730 | 4.050 | 3.710 | 3.720 | 3.720 | 66,972,203 |
| 2026-10-12 | 3.675 | 3.765 | 3.660 | 3.710 | 3.710 | 22,782,400 |
| 2026-10-09 | 3.900 | 3.980 | 3.765 | 3.815 | 3.815 | 56,703,602 |
| 2026-10-08 | 3.580 | 4.175 | 3.560 | 4.075 | 4.075 | 146,130,438 |
| 2026-10-07 | 3.540 | 3.580 | 3.450 | 3.510 | 3.510 | 725,200 |
| 2026-10-06 | 3.520 | 3.585 | 3.520 | 3.540 | 3.540 | 613,200 |
| 2026-10-05 | 3.540 | 3.550 | 3.480 | 3.510 | 3.510 | 629,600 |
| 2026-10-02 | 3.585 | 3.585 | 3.450 | 3.540 | 3.540 | 1,106,000 |
| 2026-09-30 | 3.530 | 3.595 | 3.485 | 3.585 | 3.585 | 12,495,200 |
| 2026-09-29 | 3.565 | 3.615 | 3.555 | 3.565 | 3.565 | 13,172,400 |
| 2026-09-28 | 3.985 | 3.990 | 3.565 | 3.590 | 3.590 | 44,576,199 |
| 2026-09-25 | 4.090 | 4.090 | 3.910 | 3.950 | 3.950 | 1,862,400 |
| 2026-09-24 | 4.100 | 4.225 | 4.050 | 4.090 | 4.090 | 17,343,600 |
| 2026-09-23 | 4.335 | 4.335 | 4.135 | 4.175 | 4.175 | 21,430,000 |
| 2026-09-22 | 4.400 | 4.435 | 4.320 | 4.360 | 4.360 | 16,674,801 |
| 2026-09-21 | 4.385 | 4.485 | 4.335 | 4.430 | 4.430 | 16,864,801 |
| 2026-09-18 | 4.400 | 4.550 | 4.375 | 4.460 | 4.460 | 22,108,400 |
| 2026-09-17 | 4.480 | 4.530 | 4.415 | 4.425 | 4.425 | 17,179,199 |
| 2026-09-16 | 4.700 | 4.750 | 4.590 | 4.595 | 4.595 | 16,917,600 |
| 2026-09-15 | 4.815 | 4.815 | 4.645 | 4.655 | 4.655 | 18,354,801 |
| 2026-09-14 | 4.935 | 4.980 | 4.755 | 4.830 | 4.830 | 30,389,600 |
| 2026-09-11 | 5.280 | 5.280 | 4.735 | 4.760 | 4.760 | 66,441,602 |
| 2026-09-10 | 5.200 | 5.285 | 4.820 | 4.870 | 4.870 | 50,780,801 |
| 2026-09-09 | 5.120 | 5.180 | 4.950 | 5.085 | 5.085 | 53,512,398 |
| 2026-09-08 | 4.765 | 5.140 | 4.720 | 5.135 | 5.135 | 85,294,023 |
| 2026-09-07 | 4.840 | 4.870 | 4.735 | 4.760 | 4.760 | 25,638,000 |
| 2026-09-04 | 4.725 | 4.805 | 4.705 | 4.745 | 4.745 | 19,618,000 |
| 2026-09-03 | 4.855 | 4.855 | 4.700 | 4.730 | 4.730 | 29,119,199 |
| 2026-09-02 | 5.315 | 5.360 | 4.890 | 4.930 | 4.930 | 98,682,797 |
| 2026-09-01 | 4.760 | 4.845 | 4.650 | 4.680 | 4.680 | 20,934,400 |
| 2026-08-31 | 4.780 | 4.780 | 4.680 | 4.700 | 4.700 | 34,698,398 |
| 2026-08-28 | 4.560 | 4.665 | 4.515 | 4.615 | 4.615 | 20,393,920 |
| 2026-08-27 | 4.500 | 4.540 | 4.430 | 4.515 | 4.515 | 13,774,800 |
| 2026-08-26 | 4.490 | 4.530 | 4.450 | 4.455 | 4.455 | 24,092,801 |
| 2026-08-25 | 4.670 | 4.765 | 4.670 | 4.680 | 4.680 | 19,512,000 |
| 2026-08-24 | 4.680 | 4.775 | 4.655 | 4.700 | 4.700 | 22,469,600 |
| 2026-08-21 | 4.805 | 4.935 | 4.770 | 4.825 | 4.825 | 37,405,199 |
| 2026-08-20 | 4.700 | 4.810 | 4.650 | 4.765 | 4.765 | 35,399,602 |
| 2026-08-19 | 4.960 | 5.010 | 4.715 | 4.725 | 4.725 | 36,142,801 |
| 2026-08-18 | 4.985 | 5.130 | 4.850 | 4.890 | 4.890 | 74,927,602 |
| 2026-08-17 | 4.740 | 4.925 | 4.720 | 4.840 | 4.840 | 22,908,400 |
| 2026-08-14 | 4.750 | 4.820 | 4.655 | 4.780 | 4.780 | 22,203,600 |
| 2026-08-13 | 4.765 | 4.905 | 4.760 | 4.780 | 4.780 | 33,850,000 |
| 2026-08-12 | 5.095 | 5.095 | 4.910 | 4.960 | 4.960 | 34,392,801 |
| 2026-08-11 | 5.060 | 5.160 | 4.965 | 5.130 | 5.130 | 83,463,398 |
| 2026-08-10 | 4.900 | 4.960 | 4.825 | 4.850 | 4.850 | 22,425,801 |
| 2026-08-07 | 4.970 | 4.985 | 4.840 | 4.870 | 4.870 | 35,795,992 |
| 2026-08-06 | 4.780 | 4.885 | 4.705 | 4.800 | 4.800 | 39,014,199 |
| 2026-08-05 | 4.670 | 4.865 | 4.670 | 4.810 | 4.810 | 45,486,000 |
| 2026-08-04 | 4.880 | 4.945 | 4.830 | 4.875 | 4.875 | 29,664,990 |
| 2026-08-03 | 4.750 | 4.920 | 4.750 | 4.865 | 4.865 | 33,735,199 |
| 2026-07-31 | 4.750 | 5.100 | 4.700 | 5.040 | 5.040 | 68,008,203 |
| 2026-07-30 | 5.170 | 5.290 | 5.100 | 5.140 | 5.140 | 102,208,719 |
| 2026-07-29 | 5.350 | 5.350 | 4.980 | 5.010 | 5.010 | 79,342,797 |
Page 1 of 21 · 1,223 trading daysOlder →
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.