Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong · Delayed Price · Currency is HKD 5.36
-0.11 (-2.01%)
May 29, 2026, 4:08 PM HKT
HKG:0568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.55 | 6.60 | 6.21 | 6.29 | 6.29 | -5.98% | 35,644,400 |
| May 18, 2026 | 6.77 | 7.10 | 6.61 | 6.69 | 6.69 | 2.45% | 79,616,400 |
| May 15, 2026 | 6.62 | 7.07 | 6.35 | 6.53 | 6.53 | -1.06% | 66,956,800 |
| May 14, 2026 | 6.78 | 6.84 | 6.49 | 6.60 | 6.60 | -3.93% | 39,018,400 |
| May 13, 2026 | 7.28 | 7.40 | 6.84 | 6.87 | 6.87 | -5.11% | 37,523,200 |
| May 12, 2026 | 7.40 | 7.46 | 7.10 | 7.24 | 7.24 | -1.90% | 32,800,400 |
| May 11, 2026 | 7.70 | 7.71 | 7.38 | 7.38 | 7.38 | -1.07% | 31,986,600 |
| May 8, 2026 | 7.58 | 7.79 | 7.39 | 7.46 | 7.46 | 1.50% | 64,136,200 |
| May 7, 2026 | 7.93 | 7.93 | 7.27 | 7.35 | 7.35 | -9.15% | 66,310,800 |
| May 6, 2026 | 8.08 | 8.37 | 8.05 | 8.09 | 8.09 | -7.01% | 41,970,000 |
| May 5, 2026 | 8.56 | 8.84 | 8.56 | 8.70 | 8.70 | 4.19% | 6,513,600 |
| May 4, 2026 | 8.26 | 8.43 | 8.23 | 8.35 | 8.35 | 1.09% | 2,701,200 |
| Apr 30, 2026 | 9.05 | 9.18 | 8.25 | 8.26 | 8.26 | -3.95% | 110,850,800 |
| Apr 29, 2026 | 8.70 | 8.83 | 8.51 | 8.60 | 8.60 | - | 45,896,280 |
| Apr 28, 2026 | 8.80 | 9.07 | 8.35 | 8.60 | 8.60 | -1.04% | 104,353,900 |
| Apr 27, 2026 | 8.71 | 9.01 | 8.60 | 8.69 | 8.69 | -2.47% | 56,072,050 |
| Apr 24, 2026 | 9.27 | 9.55 | 8.66 | 8.91 | 8.91 | - | 155,985,700 |
| Apr 23, 2026 | 8.20 | 9.71 | 8.09 | 8.91 | 8.91 | 10.14% | 289,354,100 |
| Apr 22, 2026 | 8.45 | 8.45 | 8.04 | 8.09 | 8.09 | -3.58% | 31,555,300 |
| Apr 21, 2026 | 8.30 | 8.45 | 8.11 | 8.39 | 8.39 | 1.33% | 34,610,600 |
| Apr 20, 2026 | 8.50 | 8.60 | 8.17 | 8.28 | 8.28 | -0.36% | 47,864,680 |
| Apr 17, 2026 | 8.50 | 8.62 | 8.23 | 8.31 | 8.31 | -2.24% | 34,395,230 |
| Apr 16, 2026 | 8.20 | 8.63 | 8.20 | 8.50 | 8.50 | 1.67% | 54,382,460 |
| Apr 15, 2026 | 8.31 | 8.55 | 8.15 | 8.36 | 8.36 | -3.35% | 57,756,420 |
| Apr 14, 2026 | 8.62 | 8.86 | 8.62 | 8.65 | 8.65 | -5.77% | 71,162,300 |
| Apr 13, 2026 | 9.05 | 9.56 | 8.80 | 9.18 | 9.18 | 7.87% | 175,665,700 |
| Apr 10, 2026 | 8.72 | 8.74 | 8.31 | 8.51 | 8.51 | -4.17% | 105,064,600 |
| Apr 9, 2026 | 8.53 | 9.24 | 8.34 | 8.88 | 8.88 | 10.45% | 240,199,500 |
| Apr 8, 2026 | 7.86 | 8.53 | 7.39 | 8.04 | 8.04 | -12.99% | 151,643,000 |
| Apr 2, 2026 | 8.34 | 10.17 | 8.32 | 9.24 | 9.24 | 16.37% | 418,096,400 |
| Apr 1, 2026 | 8.22 | 8.88 | 7.55 | 7.94 | 7.94 | -8.74% | 146,790,000 |
| Mar 31, 2026 | 9.98 | 10.11 | 8.70 | 8.70 | 8.70 | -14.62% | 98,897,200 |
| Mar 30, 2026 | 11.10 | 11.10 | 10.18 | 10.19 | 10.19 | -1.16% | 92,732,400 |
| Mar 27, 2026 | 10.40 | 10.66 | 10.00 | 10.31 | 10.31 | 0.10% | 114,402,700 |
| Mar 26, 2026 | 10.24 | 10.62 | 9.88 | 10.30 | 10.30 | 4.25% | 148,595,200 |
| Mar 25, 2026 | 9.92 | 10.75 | 9.58 | 9.88 | 9.88 | -7.06% | 173,131,000 |
| Mar 24, 2026 | 11.15 | 11.56 | 10.62 | 10.63 | 10.63 | -8.99% | 154,957,200 |
| Mar 23, 2026 | 11.30 | 12.12 | 11.15 | 11.68 | 11.68 | 4.29% | 209,088,900 |
| Mar 20, 2026 | 10.97 | 11.65 | 10.68 | 11.20 | 11.20 | -5.17% | 152,239,900 |
| Mar 19, 2026 | 12.02 | 12.80 | 11.36 | 11.81 | 11.81 | 12.91% | 301,890,900 |
| Mar 18, 2026 | 10.61 | 11.05 | 10.40 | 10.46 | 10.46 | -5.60% | 116,351,500 |
| Mar 17, 2026 | 11.00 | 12.00 | 10.24 | 11.08 | 11.08 | -1.51% | 291,683,400 |
| Mar 16, 2026 | 10.80 | 12.03 | 10.80 | 11.25 | 11.25 | -1.23% | 212,568,300 |