Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong · Delayed Price · Currency is HKD 7.46
+0.11 (1.50%)
May 8, 2026, 4:08 PM HKT
HKG:0568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 104,353,998 |
| Apr 27, 2026 | 8.71 | 9.01 | 8.60 | 8.69 | 8.69 | -2.47% | 56,072,054 |
| Apr 24, 2026 | 9.27 | 9.55 | 8.66 | 8.91 | 8.91 | - | 155,985,709 |
| 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% | 54,382,466 |
| Apr 15, 2026 | 8.31 | 8.55 | 8.15 | 8.36 | 8.36 | -3.35% | 57,756,424 |
| 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 |
| Mar 13, 2026 | 11.40 | 11.74 | 10.41 | 11.39 | 11.39 | 5.17% | 298,463,800 |
| Mar 12, 2026 | 12.16 | 12.77 | 10.62 | 10.83 | 10.83 | 2.36% | 407,183,400 |
| Mar 11, 2026 | 9.10 | 10.69 | 8.95 | 10.58 | 10.58 | 17.29% | 398,776,400 |
| Mar 10, 2026 | 8.83 | 10.80 | 7.00 | 9.02 | 9.02 | -13.10% | 513,408,700 |
| Mar 9, 2026 | 9.54 | 16.33 | 9.54 | 10.38 | 10.38 | 25.06% | 742,601,200 |
| Mar 6, 2026 | 8.85 | 9.35 | 8.16 | 8.30 | 8.30 | -4.60% | 312,985,400 |
| Mar 5, 2026 | 10.50 | 11.36 | 8.27 | 8.70 | 8.70 | -15.29% | 562,233,000 |
| Mar 4, 2026 | 13.46 | 13.46 | 9.16 | 10.27 | 10.27 | -12.89% | 554,900,500 |
| Mar 3, 2026 | 10.75 | 16.33 | 9.37 | 11.79 | 11.79 | 26.10% | 823,232,000 |
| Mar 2, 2026 | 4.97 | 9.35 | 4.97 | 9.35 | 9.35 | 115.94% | 791,891,500 |
| Feb 27, 2026 | 4.27 | 4.35 | 4.17 | 4.33 | 4.33 | 0.93% | 24,301,900 |
| Feb 26, 2026 | 4.44 | 4.48 | 4.24 | 4.29 | 4.29 | -3.38% | 21,188,800 |
| Feb 25, 2026 | 4.48 | 4.65 | 4.40 | 4.44 | 4.44 | -3.27% | 58,430,800 |
| Feb 24, 2026 | 4.20 | 4.74 | 4.15 | 4.59 | 4.59 | 11.41% | 158,653,400 |