Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong · Delayed Price · Currency is HKD 4.825
+0.060 (1.26%)
Aug 21, 2026, 4:08 PM HKT
HKG:0568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 5.10 | 5.10 | 4.91 | 4.96 | 4.96 | -3.31% | 34,392,800 |
| Aug 11, 2026 | 5.06 | 5.16 | 4.97 | 5.13 | 5.13 | 5.77% | 83,463,400 |
| Aug 10, 2026 | 4.90 | 4.96 | 4.83 | 4.85 | 4.85 | -0.41% | 22,425,800 |
| Aug 7, 2026 | 4.97 | 4.99 | 4.84 | 4.87 | 4.87 | 1.46% | 35,795,990 |
| Aug 6, 2026 | 4.78 | 4.89 | 4.71 | 4.80 | 4.80 | -0.21% | 39,014,200 |
| Aug 5, 2026 | 4.67 | 4.87 | 4.67 | 4.81 | 4.81 | -1.33% | 45,486,000 |
| Aug 4, 2026 | 4.88 | 4.95 | 4.83 | 4.88 | 4.88 | 0.21% | 29,664,990 |
| Aug 3, 2026 | 4.75 | 4.92 | 4.75 | 4.87 | 4.87 | -3.47% | 33,735,200 |
| Jul 31, 2026 | 4.75 | 5.10 | 4.70 | 5.04 | 5.04 | -1.95% | 68,008,200 |
| Jul 30, 2026 | 5.17 | 5.29 | 5.10 | 5.14 | 5.14 | 2.59% | 102,208,716 |
| Jul 29, 2026 | 5.35 | 5.35 | 4.98 | 5.01 | 5.01 | -0.99% | 79,342,800 |
| Jul 28, 2026 | 5.00 | 5.59 | 4.80 | 5.06 | 5.06 | -3.44% | 138,813,800 |
| Jul 27, 2026 | 5.50 | 5.58 | 5.18 | 5.24 | 5.24 | -14.38% | 74,212,606 |
| Jul 24, 2026 | 6.55 | 6.67 | 5.90 | 6.12 | 6.12 | -2.24% | 145,492,400 |
| Jul 23, 2026 | 6.15 | 6.55 | 6.05 | 6.26 | 6.26 | 3.13% | 145,114,800 |
| Jul 22, 2026 | 6.05 | 6.11 | 5.72 | 6.07 | 6.07 | 7.43% | 118,199,200 |
| Jul 21, 2026 | 5.70 | 5.95 | 5.41 | 5.65 | 5.65 | -3.58% | 96,221,600 |
| Jul 20, 2026 | 6.25 | 6.64 | 5.85 | 5.86 | 5.86 | 1.03% | 165,594,000 |
| Jul 17, 2026 | 5.56 | 5.99 | 5.30 | 5.80 | 5.80 | 5.84% | 127,591,800 |
| Jul 16, 2026 | 5.65 | 5.92 | 5.40 | 5.48 | 5.48 | -5.52% | 66,984,400 |
| Jul 15, 2026 | 5.99 | 6.17 | 5.57 | 5.80 | 5.80 | -8.08% | 106,516,400 |
| Jul 14, 2026 | 6.29 | 6.45 | 5.88 | 6.31 | 6.31 | 15.36% | 203,554,000 |
| Jul 13, 2026 | 5.34 | 5.85 | 5.19 | 5.47 | 5.47 | 11.18% | 192,542,122 |
| Jul 10, 2026 | 4.70 | 5.03 | 4.68 | 4.92 | 4.92 | -1.20% | 64,414,542 |
| Jul 9, 2026 | 5.40 | 5.52 | 4.95 | 4.98 | 4.98 | 4.84% | 183,418,400 |
| Jul 8, 2026 | 4.87 | 5.20 | 4.60 | 4.75 | 4.75 | 12.03% | 178,911,137 |
| Jul 7, 2026 | 4.23 | 4.27 | 4.12 | 4.24 | 4.24 | 1.44% | 13,169,200 |
| Jul 6, 2026 | 4.23 | 4.33 | 4.14 | 4.18 | 4.18 | -2.79% | 11,223,750 |
| Jul 3, 2026 | 4.04 | 4.40 | 4.04 | 4.30 | 4.30 | 5.13% | 28,764,800 |
| Jul 2, 2026 | 3.98 | 4.18 | 3.98 | 4.09 | 4.09 | -0.97% | 11,964,400 |
| Jun 30, 2026 | 4.22 | 4.22 | 4.00 | 4.13 | 4.13 | -0.72% | 18,276,400 |
| Jun 29, 2026 | 4.20 | 4.35 | 4.13 | 4.16 | 4.16 | 3.48% | 41,579,200 |
| Jun 26, 2026 | 4.24 | 4.34 | 3.96 | 4.02 | 4.02 | -1.47% | 31,836,180 |
| Jun 25, 2026 | 4.01 | 4.12 | 3.92 | 4.08 | 4.08 | -3.09% | 20,529,200 |
| Jun 24, 2026 | 4.29 | 4.36 | 4.18 | 4.21 | 4.21 | -4.54% | 17,022,400 |
| Jun 23, 2026 | 4.74 | 4.74 | 4.39 | 4.41 | 4.41 | -8.51% | 25,452,800 |
| Jun 22, 2026 | 5.08 | 5.13 | 4.80 | 4.82 | 4.82 | -1.43% | 40,109,600 |
| Jun 18, 2026 | 4.92 | 5.02 | 4.71 | 4.89 | 4.89 | -1.41% | 29,544,100 |
| Jun 17, 2026 | 5.35 | 5.35 | 4.83 | 4.96 | 4.96 | -6.59% | 40,366,800 |
| Jun 16, 2026 | 5.58 | 5.58 | 5.31 | 5.31 | 5.31 | -4.50% | 28,123,600 |
| Jun 15, 2026 | 5.70 | 5.80 | 5.55 | 5.56 | 5.56 | -9.30% | 52,592,080 |
| Jun 12, 2026 | 5.70 | 6.60 | 5.65 | 6.13 | 6.13 | -3.92% | 122,524,200 |
| Jun 11, 2026 | 6.72 | 7.26 | 6.15 | 6.38 | 6.38 | 9.06% | 207,123,000 |