Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong · Delayed Price · Currency is HKD 4.000
-0.065 (-1.60%)
Oct 23, 2026, 4:08 PM HKT
HKG:0568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.41 | 3.95 | 4.00 | 4.00 | -1.60% | 122,222,000 |
| Oct 22, 2026 | 3.85 | 4.20 | 3.78 | 4.07 | 4.07 | 7.54% | 114,718,200 |
| Oct 21, 2026 | 3.84 | 3.92 | 3.78 | 3.78 | 3.78 | -1.56% | 27,569,600 |
| Oct 20, 2026 | 3.82 | 3.90 | 3.74 | 3.84 | 3.84 | 2.81% | 39,802,400 |
| Oct 16, 2026 | 3.75 | 3.85 | 3.68 | 3.74 | 3.74 | 1.49% | 35,748,517 |
| Oct 15, 2026 | 3.76 | 3.80 | 3.68 | 3.68 | 3.68 | -4.54% | 24,194,800 |
| Oct 14, 2026 | 3.84 | 4.04 | 3.79 | 3.86 | 3.86 | 3.63% | 79,486,450 |
| Oct 13, 2026 | 3.73 | 4.05 | 3.71 | 3.72 | 3.72 | 0.27% | 66,972,200 |
| Oct 12, 2026 | 3.68 | 3.77 | 3.66 | 3.71 | 3.71 | -2.75% | 22,782,400 |
| Oct 9, 2026 | 3.90 | 3.98 | 3.77 | 3.82 | 3.82 | -6.38% | 56,703,600 |
| Oct 8, 2026 | 3.58 | 4.18 | 3.56 | 4.08 | 4.08 | 16.10% | 146,130,430 |
| Oct 7, 2026 | 3.54 | 3.58 | 3.45 | 3.51 | 3.51 | -0.85% | 725,200 |
| Oct 6, 2026 | 3.52 | 3.59 | 3.52 | 3.54 | 3.54 | 0.85% | 613,200 |
| Oct 5, 2026 | 3.54 | 3.55 | 3.48 | 3.51 | 3.51 | -0.85% | 629,600 |
| Oct 2, 2026 | 3.59 | 3.59 | 3.45 | 3.54 | 3.54 | -1.26% | 1,106,000 |
| Sep 30, 2026 | 3.53 | 3.60 | 3.49 | 3.59 | 3.59 | 0.56% | 12,495,200 |
| Sep 29, 2026 | 3.57 | 3.62 | 3.56 | 3.57 | 3.57 | -0.70% | 13,172,400 |
| Sep 28, 2026 | 3.99 | 3.99 | 3.57 | 3.59 | 3.59 | -9.11% | 44,576,200 |
| Sep 25, 2026 | 4.09 | 4.09 | 3.91 | 3.95 | 3.95 | -3.42% | 1,862,400 |
| Sep 24, 2026 | 4.10 | 4.23 | 4.05 | 4.09 | 4.09 | -2.04% | 17,343,600 |
| Sep 23, 2026 | 4.34 | 4.34 | 4.14 | 4.18 | 4.18 | -4.24% | 21,430,000 |
| Sep 22, 2026 | 4.40 | 4.44 | 4.32 | 4.36 | 4.36 | -1.58% | 16,674,800 |
| Sep 21, 2026 | 4.39 | 4.49 | 4.34 | 4.43 | 4.43 | -0.67% | 16,864,800 |
| Sep 18, 2026 | 4.40 | 4.55 | 4.38 | 4.46 | 4.46 | 0.79% | 22,108,400 |
| Sep 17, 2026 | 4.48 | 4.53 | 4.42 | 4.43 | 4.43 | -3.70% | 17,179,200 |
| Sep 16, 2026 | 4.70 | 4.75 | 4.59 | 4.60 | 4.60 | -1.29% | 16,917,600 |
| Sep 15, 2026 | 4.82 | 4.82 | 4.65 | 4.66 | 4.66 | -3.62% | 18,354,800 |
| Sep 14, 2026 | 4.94 | 4.98 | 4.76 | 4.83 | 4.83 | 1.47% | 30,389,600 |
| Sep 11, 2026 | 5.28 | 5.28 | 4.74 | 4.76 | 4.76 | -2.26% | 66,441,600 |
| Sep 10, 2026 | 5.20 | 5.29 | 4.82 | 4.87 | 4.87 | -4.23% | 50,780,800 |
| Sep 9, 2026 | 5.12 | 5.18 | 4.95 | 5.09 | 5.09 | -0.97% | 53,512,400 |
| Sep 8, 2026 | 4.77 | 5.14 | 4.72 | 5.14 | 5.14 | 7.88% | 85,294,025 |
| Sep 7, 2026 | 4.84 | 4.87 | 4.74 | 4.76 | 4.76 | 0.32% | 25,638,000 |
| Sep 4, 2026 | 4.73 | 4.81 | 4.71 | 4.75 | 4.75 | 0.32% | 19,618,000 |
| Sep 3, 2026 | 4.86 | 4.86 | 4.70 | 4.73 | 4.73 | -4.06% | 29,119,200 |
| Sep 2, 2026 | 5.32 | 5.36 | 4.89 | 4.93 | 4.93 | 5.34% | 98,682,800 |
| Sep 1, 2026 | 4.76 | 4.85 | 4.65 | 4.68 | 4.68 | -0.43% | 20,934,400 |
| Aug 31, 2026 | 4.78 | 4.78 | 4.68 | 4.70 | 4.70 | 1.84% | 34,698,400 |
| Aug 28, 2026 | 4.56 | 4.67 | 4.52 | 4.62 | 4.62 | 2.21% | 20,393,920 |
| Aug 27, 2026 | 4.50 | 4.54 | 4.43 | 4.52 | 4.52 | 1.35% | 13,774,800 |
| Aug 26, 2026 | 4.49 | 4.53 | 4.45 | 4.46 | 4.46 | -4.81% | 24,092,800 |
| Aug 25, 2026 | 4.67 | 4.77 | 4.67 | 4.68 | 4.68 | -0.43% | 19,512,000 |
| Aug 24, 2026 | 4.68 | 4.78 | 4.66 | 4.70 | 4.70 | -2.59% | 22,469,600 |
| Aug 21, 2026 | 4.81 | 4.94 | 4.77 | 4.83 | 4.83 | 1.26% | 37,405,200 |
| Aug 20, 2026 | 4.70 | 4.81 | 4.65 | 4.77 | 4.77 | 0.85% | 35,399,600 |
| Aug 19, 2026 | 4.96 | 5.01 | 4.72 | 4.73 | 4.73 | -3.37% | 36,142,800 |
| Aug 18, 2026 | 4.99 | 5.13 | 4.85 | 4.89 | 4.89 | 1.03% | 74,927,600 |
| Aug 17, 2026 | 4.74 | 4.93 | 4.72 | 4.84 | 4.84 | 1.26% | 22,908,400 |
| Aug 14, 2026 | 4.75 | 4.82 | 4.66 | 4.78 | 4.78 | - | 22,203,600 |
| Aug 13, 2026 | 4.77 | 4.91 | 4.76 | 4.78 | 4.78 | -3.63% | 33,850,000 |