Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong · Delayed Price · Currency is HKD 4.760
-0.110 (-2.26%)
Sep 11, 2026, 4:08 PM HKT
HKG:0568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |