Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong · Delayed Price · Currency is HKD 5.04
-0.10 (-1.95%)
Jul 31, 2026, 4:08 PM HKT
HKG:0568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.76 | 6.50 | 5.70 | 5.85 | 5.85 | 5.79% | 172,664,820 |
| Jun 9, 2026 | 6.11 | 6.18 | 5.50 | 5.53 | 5.53 | -17.95% | 83,068,400 |
| Jun 8, 2026 | 5.66 | 7.20 | 5.64 | 6.74 | 6.74 | 25.75% | 337,441,600 |
| Jun 5, 2026 | 5.59 | 5.82 | 5.28 | 5.36 | 5.36 | -5.63% | 50,907,200 |
| Jun 4, 2026 | 6.05 | 6.16 | 5.64 | 5.68 | 5.68 | -11.11% | 71,576,000 |
| Jun 3, 2026 | 5.56 | 6.88 | 5.49 | 6.39 | 6.39 | 16.61% | 221,951,314 |
| Jun 2, 2026 | 5.68 | 5.73 | 5.45 | 5.48 | 5.48 | 0.37% | 32,567,600 |
| Jun 1, 2026 | 5.39 | 5.52 | 5.31 | 5.46 | 5.46 | 1.87% | 19,684,200 |
| May 29, 2026 | 5.29 | 5.37 | 5.20 | 5.36 | 5.36 | -2.01% | 28,004,400 |
| May 28, 2026 | 5.55 | 5.90 | 5.38 | 5.47 | 5.47 | -0.73% | 75,755,200 |
| May 27, 2026 | 5.84 | 5.84 | 5.51 | 5.51 | 5.51 | -7.08% | 21,726,800 |
| May 26, 2026 | 5.77 | 6.01 | 5.66 | 5.93 | 5.93 | -4.20% | 29,442,802 |
| May 22, 2026 | 6.00 | 6.19 | 5.95 | 6.19 | 6.19 | 3.17% | 18,041,600 |
| May 21, 2026 | 6.00 | 6.14 | 5.88 | 6.00 | 6.00 | -5.96% | 30,536,000 |
| May 20, 2026 | 6.33 | 6.47 | 6.25 | 6.38 | 6.38 | 1.43% | 24,326,400 |