Skip to main content
Petro-king Oilfield Services Limited (HKG:2178)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.244
-0.021 (-7.92%)
Mar 10, 2026, 2:24 PM HKT

HKG:2178 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.230.270.180.25--5.66%93,345,000
Mar 9, 20260.220.300.220.270.2740.96%200,813,900
Mar 6, 20260.170.210.170.190.1917.50%120,958,900
Mar 5, 20260.160.220.130.160.16-4.19%199,758,300
Mar 4, 20260.280.290.140.170.17-33.20%186,611,000
Mar 3, 20260.170.300.170.250.2571.23%413,524,600
Mar 2, 20260.080.150.080.150.15105.63%208,133,100
Feb 27, 20260.070.070.070.070.072.90%773,000
Feb 26, 20260.070.070.070.070.07-2.82%408,000
Feb 25, 20260.070.070.070.070.07-1.39%573,000
Feb 24, 20260.080.080.070.070.07-1.37%401,428
Feb 23, 20260.070.070.070.070.074.29%26,000
Feb 20, 20260.070.080.070.070.07-4.11%775,000
Feb 16, 20260.070.070.070.070.071.39%110,000
Feb 13, 20260.070.070.070.070.07-1.37%1,006,000
Feb 12, 20260.070.070.070.070.07-278,000
Feb 11, 20260.070.070.070.070.071.39%196,000
Feb 10, 20260.070.080.070.070.07-4.00%215,000
Feb 9, 20260.070.080.070.080.084.17%1,012,360
Feb 6, 20260.070.070.070.070.07--
Feb 5, 20260.070.070.070.070.07-630,000
Feb 4, 20260.070.070.070.070.07-2.70%998,428
Feb 3, 20260.070.070.070.070.07-509,000
Feb 2, 20260.070.070.070.070.07-2.63%853,000
Jan 30, 20260.080.080.070.080.08-1.30%2,181,000
Jan 29, 20260.080.080.070.080.081.32%2,325,000
Jan 28, 20260.070.080.070.080.0810.14%10,803,000
Jan 27, 20260.070.070.070.070.07-2.82%597,000
Jan 26, 20260.070.070.070.070.071.43%2,908,000
Jan 23, 20260.070.070.070.070.071.45%1,242,000
Jan 22, 20260.070.070.070.070.072.99%2,809,000
Jan 21, 20260.070.070.070.070.07-4.29%1,397,000
Jan 20, 20260.070.070.060.070.07-443,000
Jan 19, 20260.070.070.070.070.071.45%399,000
Jan 16, 20260.070.070.070.070.07-1.43%456,400
Jan 15, 20260.070.070.070.070.071.45%784,428
Jan 14, 20260.070.070.070.070.071.47%1,856,000
Jan 13, 20260.070.070.070.070.07-1,656,000
Jan 12, 20260.070.070.070.070.074.62%1,515,000
Jan 9, 20260.060.080.060.070.078.33%3,973,000
Jan 8, 20260.060.060.060.060.06-470,000
Jan 7, 20260.060.070.060.060.06-4.76%1,224,000
Jan 6, 20260.070.070.060.060.06-12.50%2,750,000
Jan 5, 20260.050.100.050.070.0744.00%11,325,860
Jan 2, 20260.060.060.050.050.05-1.96%238,000
Dec 31, 20250.050.050.050.050.05-3.77%25,000
Dec 30, 20250.050.050.050.050.053.92%757,064
Dec 29, 20250.050.060.050.050.052.00%389,000
Dec 24, 20250.050.050.050.050.05-7.41%18,000
Dec 23, 20250.050.050.050.050.05-8,000
Dec 22, 20250.050.050.050.050.058.00%7,000
Dec 19, 20250.050.050.050.050.05-28,000
Dec 18, 20250.050.060.050.050.054.17%142,000
Dec 17, 20250.050.050.050.050.05-5.88%1,160,428
Dec 16, 20250.050.050.050.050.05-3.77%389,000
Dec 15, 20250.050.050.050.050.05-96,000
Dec 12, 20250.050.050.050.050.051.92%9,000
Dec 11, 20250.050.060.050.050.05-5.45%5,000
Dec 10, 20250.060.060.060.060.06--
Dec 9, 20250.050.060.050.060.067.84%268,000
Dec 8, 20250.050.050.050.050.052.00%19,100
Dec 5, 20250.050.050.050.050.05-80,000
Dec 4, 20250.050.050.050.050.05-10.71%2,038,000
Dec 3, 20250.060.060.060.060.06-90,000
Dec 2, 20250.060.060.060.060.06-72,000
Dec 1, 20250.060.060.060.060.06--
Nov 28, 20250.060.060.060.060.06-114,000
Nov 27, 20250.060.060.060.060.06-4,000
Nov 26, 20250.060.060.060.060.061.82%7,000
Nov 25, 20250.060.060.060.060.061.85%345,000
Nov 24, 20250.050.050.050.050.051.89%262,000
Nov 21, 20250.060.060.050.050.05-8.62%607,000
Nov 20, 20250.060.060.060.060.063.57%111,000
Nov 19, 20250.060.060.050.060.06-5.08%1,646,000
Nov 18, 20250.050.070.050.060.061.72%893,000
Nov 17, 20250.060.060.060.060.063.57%449,000
Nov 14, 20250.050.060.050.060.065.66%683,000
Nov 13, 20250.050.060.050.050.05-1.85%1,471,000
Nov 12, 20250.050.060.050.050.05-178,428
Nov 11, 20250.050.050.050.050.05-452,000
Nov 10, 20250.060.060.050.050.055.88%102,000
Nov 7, 20250.050.050.050.050.05-7.27%3,042,000
Nov 6, 20250.060.060.050.060.0610.00%2,213,000
Nov 5, 20250.050.050.050.050.05-3.85%1,858,000
Nov 4, 20250.050.050.050.050.05-5.45%2,537,000
Nov 3, 20250.060.060.050.060.06-1.79%363,000
Oct 31, 20250.060.060.060.060.06-3.45%3,014,000
Oct 30, 20250.060.060.060.060.06-7.94%339,000
Oct 28, 20250.060.060.060.060.06-1.56%155,000
Oct 27, 20250.060.060.060.060.06-3.03%1,491,000
Oct 24, 20250.070.070.070.070.07-1.49%276,000
Oct 23, 20250.080.080.070.070.074.69%4,784,000
Oct 22, 20250.060.070.060.060.063.23%3,964,432
Oct 21, 20250.060.060.060.060.061.64%1,062,000
Oct 20, 20250.060.060.060.060.061.67%587,000
Oct 17, 20250.060.060.060.060.06-4.76%303,000
Oct 16, 20250.060.060.060.060.063.28%105,000
Oct 15, 20250.060.060.060.060.06-100,000
Oct 14, 20250.060.060.060.060.06-3.17%1,043,000
Oct 13, 20250.060.070.060.060.06-5.97%1,812,000