Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong · Delayed Price · Currency is HKD 4.290
-0.110 (-2.50%)
Aug 22, 2025, 4:08 PM HKT
HKG:0568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.43 | 4.43 | 4.27 | 4.29 | 4.29 | -2.50% | 39,755,200 |
| Aug 21, 2025 | 4.28 | 4.73 | 4.22 | 4.40 | 4.40 | 2.56% | 139,877,600 |
| Aug 20, 2025 | 4.23 | 4.42 | 4.16 | 4.29 | 4.29 | 1.66% | 47,784,000 |
| Aug 19, 2025 | 4.35 | 4.37 | 4.22 | 4.22 | 4.22 | -2.54% | 21,370,800 |
| Aug 18, 2025 | 4.37 | 4.38 | 4.26 | 4.33 | 4.33 | -0.92% | 20,766,400 |
| Aug 15, 2025 | 4.35 | 4.42 | 4.34 | 4.37 | 4.37 | 0.69% | 23,234,000 |
| Aug 14, 2025 | 4.42 | 4.45 | 4.33 | 4.34 | 4.34 | -1.59% | 28,920,093 |
| Aug 13, 2025 | 4.41 | 4.45 | 4.37 | 4.41 | 4.41 | 0.46% | 24,011,600 |
| Aug 12, 2025 | 4.46 | 4.52 | 4.33 | 4.39 | 4.39 | -2.23% | 39,053,600 |
| Aug 11, 2025 | 4.46 | 4.66 | 4.36 | 4.49 | 4.49 | 1.58% | 67,806,400 |
| Aug 8, 2025 | 4.63 | 4.63 | 4.40 | 4.42 | 4.42 | -4.95% | 57,713,830 |
| Aug 7, 2025 | 4.56 | 4.86 | 4.50 | 4.65 | 4.65 | 2.42% | 121,892,000 |
| Aug 6, 2025 | 4.67 | 4.96 | 4.52 | 4.54 | 4.54 | -4.82% | 128,057,800 |
| Aug 5, 2025 | 4.22 | 4.79 | 4.17 | 4.77 | 4.77 | 14.39% | 195,899,200 |
| Aug 4, 2025 | 4.18 | 4.36 | 4.04 | 4.17 | 4.17 | -2.34% | 61,934,800 |
| Aug 1, 2025 | 4.38 | 4.72 | 4.23 | 4.27 | 4.27 | -3.17% | 176,258,400 |
| Jul 31, 2025 | 4.63 | 5.18 | 4.40 | 4.41 | 4.41 | -6.57% | 363,663,200 |
| Jul 30, 2025 | 4.12 | 4.93 | 4.11 | 4.72 | 4.72 | 16.83% | 414,135,800 |
| Jul 29, 2025 | 4.16 | 4.16 | 3.97 | 4.04 | 4.04 | -1.70% | 18,932,400 |
| Jul 28, 2025 | 4.10 | 4.23 | 4.08 | 4.11 | 4.11 | 0.24% | 27,668,800 |
| Jul 25, 2025 | 4.16 | 4.19 | 4.10 | 4.10 | 4.10 | -1.20% | 9,819,200 |
| Jul 24, 2025 | 4.14 | 4.20 | 4.08 | 4.15 | 4.15 | 1.22% | 18,908,600 |
| Jul 23, 2025 | 4.11 | 4.28 | 4.07 | 4.10 | 4.10 | - | 35,975,600 |
| Jul 22, 2025 | 4.27 | 4.28 | 4.06 | 4.10 | 4.10 | -4.21% | 27,253,200 |
| Jul 21, 2025 | 4.35 | 4.38 | 4.22 | 4.28 | 4.28 | -1.38% | 32,160,800 |
| Jul 18, 2025 | 4.30 | 4.52 | 4.28 | 4.34 | 4.34 | 2.60% | 84,918,000 |
| Jul 17, 2025 | 4.27 | 4.34 | 4.22 | 4.23 | 4.23 | -1.40% | 19,702,800 |
| Jul 16, 2025 | 4.32 | 4.39 | 4.28 | 4.29 | 4.29 | 0.23% | 25,337,600 |
| Jul 15, 2025 | 4.38 | 4.50 | 4.28 | 4.28 | 4.28 | -5.93% | 59,429,200 |
| Jul 14, 2025 | 4.32 | 4.84 | 4.28 | 4.55 | 4.55 | 7.82% | 185,200,600 |
| Jul 11, 2025 | 4.16 | 4.40 | 4.07 | 4.22 | 4.22 | 0.96% | 95,570,780 |
| Jul 10, 2025 | 4.28 | 4.33 | 4.15 | 4.18 | 4.18 | -2.79% | 51,171,800 |
| Jul 9, 2025 | 4.33 | 4.61 | 4.24 | 4.30 | 4.30 | 0.70% | 105,514,200 |
| Jul 8, 2025 | 4.38 | 4.42 | 4.25 | 4.27 | 4.27 | -2.29% | 64,823,600 |
| Jul 7, 2025 | 4.25 | 4.47 | 4.22 | 4.37 | 4.37 | 0.23% | 50,138,000 |
| Jul 4, 2025 | 4.40 | 4.55 | 4.22 | 4.36 | 4.36 | -0.68% | 84,390,400 |
| Jul 3, 2025 | 4.58 | 4.64 | 4.36 | 4.39 | 4.39 | -1.57% | 71,420,002 |
| Jul 2, 2025 | 4.33 | 4.85 | 4.25 | 4.46 | 4.46 | 3.48% | 171,252,598 |
| Jun 30, 2025 | 4.10 | 4.56 | 4.10 | 4.31 | 4.31 | 3.11% | 196,150,623 |
| Jun 27, 2025 | 4.31 | 4.95 | 4.12 | 4.18 | 4.18 | -7.11% | 276,900,400 |
| Jun 26, 2025 | 3.80 | 7.55 | 3.36 | 4.50 | 4.50 | 19.68% | 918,412,405 |
| Jun 25, 2025 | 4.15 | 4.43 | 3.73 | 3.76 | 3.76 | -13.16% | 208,867,800 |
| Jun 24, 2025 | 4.81 | 5.34 | 3.86 | 4.33 | 4.33 | -23.36% | 643,843,310 |
| Jun 23, 2025 | 5.97 | 5.97 | 5.33 | 5.65 | 5.65 | 8.65% | 281,926,700 |
| Jun 20, 2025 | 5.53 | 5.89 | 5.12 | 5.20 | 5.20 | -4.24% | 374,605,900 |
| Jun 19, 2025 | 5.49 | 5.99 | 5.28 | 5.43 | 5.43 | -3.89% | 395,225,000 |
| Jun 18, 2025 | 5.95 | 6.04 | 5.30 | 5.65 | 5.65 | 8.03% | 404,965,315 |
| Jun 17, 2025 | 5.02 | 6.20 | 4.88 | 5.23 | 5.23 | -2.43% | 708,151,240 |
| Jun 16, 2025 | 4.64 | 6.30 | 4.64 | 5.36 | 5.36 | 32.67% | 739,194,490 |
| Jun 13, 2025 | 2.58 | 6.00 | 2.49 | 4.04 | 4.04 | 75.65% | 1,723,220,580 |