Singapore markets closed
Straits Times Index
3,265.12 +0.59 (+0.02%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,269.43 -1,032.82 (-1.66%) CMC Crypto 200
1,323.96 +23.86 (+1.84%)
Shandong Molong Petroleum Machinery Company Limited (0568.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:37PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.150 | 1.190 | 1.140 | 1.180 | 1.180 | 134,400 |
| 08 May 2024 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 180,400 |
| 07 May 2024 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 262,400 |
| 06 May 2024 | 1.160 | 1.240 | 1.150 | 1.200 | 1.200 | 324,800 |
| 03 May 2024 | 1.180 | 1.250 | 1.170 | 1.190 | 1.190 | 501,600 |
| 02 May 2024 | 1.140 | 1.270 | 1.110 | 1.200 | 1.200 | 916,800 |
| 30 Apr 2024 | 1.090 | 1.130 | 1.090 | 1.100 | 1.100 | 367,600 |
| 29 Apr 2024 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 199,200 |
| 26 Apr 2024 | 1.040 | 1.090 | 1.040 | 1.050 | 1.050 | 166,800 |
| 25 Apr 2024 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 98,400 |
| 24 Apr 2024 | 1.010 | 1.080 | 1.010 | 1.070 | 1.070 | 118,800 |
| 23 Apr 2024 | 1.040 | 1.080 | 1.030 | 1.030 | 1.030 | 89,200 |
| 22 Apr 2024 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 11,600 |
| 19 Apr 2024 | 1.020 | 1.100 | 1.010 | 1.070 | 1.070 | 717,200 |
| 18 Apr 2024 | 0.990 | 1.030 | 0.970 | 1.010 | 1.010 | 97,200 |
| 17 Apr 2024 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 101,200 |
| 16 Apr 2024 | 1.000 | 1.070 | 0.960 | 0.990 | 0.990 | 853,600 |
| 15 Apr 2024 | 1.130 | 1.130 | 1.020 | 1.040 | 1.040 | 1,151,200 |
| 12 Apr 2024 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 256,800 |
| 11 Apr 2024 | 1.170 | 1.220 | 1.150 | 1.160 | 1.160 | 437,200 |
| 10 Apr 2024 | 1.160 | 1.210 | 1.110 | 1.180 | 1.180 | 258,400 |
| 09 Apr 2024 | 1.090 | 1.210 | 1.090 | 1.160 | 1.160 | 1,195,200 |
| 08 Apr 2024 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 1,042,800 |
| 05 Apr 2024 | 0.970 | 1.150 | 0.950 | 1.120 | 1.120 | 828,200 |
| 03 Apr 2024 | 1.100 | 1.130 | 0.950 | 0.990 | 0.990 | 1,956,400 |
| 02 Apr 2024 | 1.590 | 1.590 | 1.040 | 1.090 | 1.090 | 4,880,600 |
| 28 Mar 2024 | 1.880 | 1.880 | 1.760 | 1.810 | 1.810 | 193,600 |
| 27 Mar 2024 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 353,200 |
| 26 Mar 2024 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 520,000 |
| 25 Mar 2024 | 1.770 | 1.930 | 1.770 | 1.820 | 1.820 | 286,800 |
| 22 Mar 2024 | 1.840 | 1.960 | 1.800 | 1.860 | 1.860 | 385,200 |
| 21 Mar 2024 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 68,800 |
| 20 Mar 2024 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 410,000 |
| 19 Mar 2024 | 1.930 | 1.960 | 1.910 | 1.910 | 1.910 | 315,200 |
| 18 Mar 2024 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 103,600 |
| 15 Mar 2024 | 1.820 | 1.930 | 1.770 | 1.920 | 1.920 | 240,000 |
| 14 Mar 2024 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 163,200 |
| 13 Mar 2024 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 96,000 |
| 12 Mar 2024 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 317,200 |
| 11 Mar 2024 | 1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 77,200 |
| 08 Mar 2024 | 1.900 | 1.920 | 1.860 | 1.920 | 1.920 | 217,200 |
| 07 Mar 2024 | 1.860 | 1.920 | 1.860 | 1.900 | 1.900 | 442,400 |
| 06 Mar 2024 | 1.850 | 1.950 | 1.850 | 1.870 | 1.870 | 303,200 |
| 05 Mar 2024 | 1.920 | 1.960 | 1.860 | 1.860 | 1.860 | 275,800 |
| 04 Mar 2024 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 321,200 |
| 01 Mar 2024 | 1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 238,800 |
| 29 Feb 2024 | 1.890 | 1.970 | 1.870 | 1.940 | 1.940 | 985,600 |
| 28 Feb 2024 | 2.000 | 2.010 | 1.880 | 1.890 | 1.890 | 755,200 |
| 27 Feb 2024 | 2.020 | 2.030 | 1.950 | 1.980 | 1.980 | 623,200 |
| 26 Feb 2024 | 2.000 | 2.040 | 1.970 | 2.010 | 2.010 | 1,167,200 |
| 23 Feb 2024 | 2.010 | 2.050 | 1.950 | 1.990 | 1.990 | 1,320,800 |
| 22 Feb 2024 | 1.990 | 2.070 | 1.950 | 1.980 | 1.980 | 794,000 |
| 21 Feb 2024 | 1.960 | 2.190 | 1.920 | 1.960 | 1.960 | 4,043,600 |
| 20 Feb 2024 | 1.970 | 2.040 | 1.880 | 1.960 | 1.960 | 2,110,000 |
| 19 Feb 2024 | 1.650 | 2.110 | 1.650 | 1.960 | 1.960 | 7,294,400 |
| 16 Feb 2024 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 56,000 |
| 15 Feb 2024 | 1.580 | 1.630 | 1.550 | 1.630 | 1.630 | 195,200 |
| 14 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 09 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 08 Feb 2024 | 1.670 | 1.720 | 1.660 | 1.720 | 1.720 | 644,800 |
| 07 Feb 2024 | 1.670 | 1.740 | 1.650 | 1.680 | 1.680 | 173,600 |
| 06 Feb 2024 | 1.680 | 1.720 | 1.560 | 1.670 | 1.670 | 625,600 |
| 05 Feb 2024 | 1.820 | 1.820 | 1.640 | 1.660 | 1.660 | 495,200 |
| 02 Feb 2024 | 1.860 | 1.890 | 1.750 | 1.770 | 1.770 | 543,600 |
| 01 Feb 2024 | 1.800 | 1.860 | 1.760 | 1.810 | 1.810 | 704,400 |
| 31 Jan 2024 | 1.870 | 1.940 | 1.800 | 1.800 | 1.800 | 1,022,400 |
| 30 Jan 2024 | 1.990 | 2.000 | 1.890 | 1.930 | 1.930 | 516,800 |
| 29 Jan 2024 | 2.000 | 2.020 | 1.940 | 1.970 | 1.970 | 564,400 |
| 26 Jan 2024 | 2.040 | 2.160 | 2.000 | 2.030 | 2.030 | 1,117,200 |
| 25 Jan 2024 | 1.950 | 2.070 | 1.950 | 2.040 | 2.040 | 876,800 |
| 24 Jan 2024 | 1.920 | 1.960 | 1.880 | 1.950 | 1.950 | 257,200 |
| 23 Jan 2024 | 1.890 | 1.940 | 1.860 | 1.920 | 1.920 | 846,000 |
| 22 Jan 2024 | 2.040 | 2.040 | 1.870 | 1.900 | 1.900 | 788,400 |
| 19 Jan 2024 | 2.060 | 2.080 | 2.010 | 2.040 | 2.040 | 254,800 |
| 18 Jan 2024 | 2.020 | 2.060 | 2.000 | 2.060 | 2.060 | 1,029,600 |
| 17 Jan 2024 | 2.160 | 2.170 | 2.040 | 2.090 | 2.090 | 851,200 |
| 16 Jan 2024 | 2.210 | 2.210 | 2.160 | 2.170 | 2.170 | 264,000 |
| 15 Jan 2024 | 2.210 | 2.260 | 2.200 | 2.220 | 2.220 | 433,200 |
| 12 Jan 2024 | 2.210 | 2.340 | 2.200 | 2.210 | 2.210 | 974,400 |
| 11 Jan 2024 | 2.180 | 2.250 | 2.180 | 2.230 | 2.230 | 307,200 |
| 10 Jan 2024 | 2.250 | 2.260 | 2.190 | 2.200 | 2.200 | 328,400 |
| 09 Jan 2024 | 2.190 | 2.230 | 2.180 | 2.220 | 2.220 | 408,000 |
| 08 Jan 2024 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 499,600 |
| 05 Jan 2024 | 2.260 | 2.300 | 2.230 | 2.240 | 2.240 | 1,049,200 |
| 04 Jan 2024 | 2.240 | 2.300 | 2.240 | 2.300 | 2.300 | 335,200 |
| 03 Jan 2024 | 2.350 | 2.350 | 2.270 | 2.290 | 2.290 | 864,400 |
| 02 Jan 2024 | 2.350 | 2.390 | 2.340 | 2.350 | 2.350 | 1,074,800 |
| 29 Dec 2023 | 2.400 | 2.400 | 2.340 | 2.350 | 2.350 | 487,600 |
| 28 Dec 2023 | 2.310 | 2.370 | 2.300 | 2.360 | 2.360 | 1,109,200 |
| 27 Dec 2023 | 2.410 | 2.410 | 2.310 | 2.310 | 2.310 | 1,337,600 |
| 22 Dec 2023 | 2.500 | 2.500 | 2.360 | 2.400 | 2.400 | 848,000 |
| 21 Dec 2023 | 2.410 | 2.470 | 2.370 | 2.470 | 2.470 | 802,800 |
| 20 Dec 2023 | 2.520 | 2.520 | 2.390 | 2.410 | 2.410 | 2,528,000 |
| 19 Dec 2023 | 2.520 | 2.710 | 2.450 | 2.460 | 2.460 | 4,668,400 |
| 18 Dec 2023 | 2.500 | 2.570 | 2.440 | 2.480 | 2.480 | 4,558,400 |
| 15 Dec 2023 | 2.650 | 2.780 | 2.480 | 2.510 | 2.510 | 22,699,000 |
| 14 Dec 2023 | 2.410 | 2.630 | 2.410 | 2.600 | 2.600 | 8,884,000 |
| 13 Dec 2023 | 2.330 | 2.460 | 2.330 | 2.360 | 2.360 | 3,006,800 |
| 12 Dec 2023 | 2.280 | 2.330 | 2.260 | 2.330 | 2.330 | 438,400 |
| 11 Dec 2023 | 2.260 | 2.300 | 2.250 | 2.280 | 2.280 | 130,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.