Shandong Molong Petroleum Machinery Company Limited (HKG:0568)
Hong Kong
· Delayed Price · Currency is HKD 8.33
-2.05 (-19.75%)
Mar 10, 2026, 9:45 AM HKT
HKG:0568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 4.01 | 4.12 | 4.00 | 4.12 | 4.12 | 2.49% | 5,155,600 |
| Feb 20, 2026 | 4.06 | 4.07 | 3.99 | 4.02 | 4.02 | 2.29% | 4,246,800 |
| Feb 16, 2026 | 3.90 | 3.95 | 3.88 | 3.93 | 3.93 | - | 586,800 |
| Feb 13, 2026 | 3.80 | 3.94 | 3.79 | 3.93 | 3.93 | 1.03% | 13,219,800 |
| Feb 12, 2026 | 4.00 | 4.03 | 3.87 | 3.89 | 3.89 | -1.77% | 15,576,000 |
| Feb 11, 2026 | 4.01 | 4.03 | 3.94 | 3.96 | 3.96 | -0.75% | 17,208,000 |
| Feb 10, 2026 | 4.01 | 4.07 | 3.96 | 3.99 | 3.99 | 0.25% | 18,927,200 |
| Feb 9, 2026 | 3.98 | 4.07 | 3.96 | 3.98 | 3.98 | -1.73% | 24,150,800 |
| Feb 6, 2026 | 3.73 | 4.18 | 3.72 | 4.05 | 4.05 | 6.02% | 74,053,200 |
| Feb 5, 2026 | 4.00 | 4.00 | 3.80 | 3.82 | 3.82 | -3.29% | 18,448,800 |
| Feb 4, 2026 | 3.99 | 4.05 | 3.90 | 3.95 | 3.95 | 1.54% | 39,535,600 |
| Feb 3, 2026 | 3.84 | 3.92 | 3.71 | 3.89 | 3.89 | 1.30% | 30,864,400 |
| Feb 2, 2026 | 4.01 | 4.05 | 3.77 | 3.84 | 3.84 | -10.70% | 47,021,200 |
| Jan 30, 2026 | 4.56 | 4.78 | 4.25 | 4.30 | 4.30 | -5.91% | 89,217,200 |
| Jan 29, 2026 | 4.36 | 4.68 | 4.22 | 4.57 | 4.57 | 6.78% | 160,301,600 |
| Jan 28, 2026 | 4.39 | 4.63 | 4.25 | 4.28 | 4.28 | 1.18% | 130,353,600 |
| Jan 27, 2026 | 4.23 | 4.29 | 4.11 | 4.23 | 4.23 | -1.40% | 38,475,600 |
| Jan 26, 2026 | 4.20 | 4.44 | 4.16 | 4.29 | 4.29 | 4.89% | 115,141,400 |
| Jan 23, 2026 | 4.00 | 4.20 | 3.94 | 4.09 | 4.09 | 1.74% | 50,803,600 |
| Jan 22, 2026 | 3.96 | 4.22 | 3.96 | 4.02 | 4.02 | 1.26% | 55,037,000 |
| Jan 21, 2026 | 3.79 | 4.08 | 3.79 | 3.97 | 3.97 | 4.20% | 60,710,400 |
| Jan 20, 2026 | 3.88 | 3.90 | 3.79 | 3.81 | 3.81 | -2.06% | 17,988,400 |
| Jan 19, 2026 | 3.89 | 4.05 | 3.77 | 3.89 | 3.89 | - | 39,366,800 |
| Jan 16, 2026 | 3.99 | 4.04 | 3.78 | 3.89 | 3.89 | -6.49% | 63,360,000 |
| Jan 15, 2026 | 4.05 | 4.34 | 3.95 | 4.16 | 4.16 | -0.24% | 97,210,400 |
| Jan 14, 2026 | 4.25 | 4.53 | 3.98 | 4.17 | 4.17 | - | 204,726,800 |
| Jan 13, 2026 | 3.70 | 4.22 | 3.68 | 4.17 | 4.17 | 14.56% | 149,449,600 |
| Jan 12, 2026 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | -0.55% | 20,796,400 |
| Jan 9, 2026 | 3.76 | 3.83 | 3.63 | 3.66 | 3.66 | 3.39% | 51,692,000 |
| Jan 8, 2026 | 3.60 | 3.64 | 3.51 | 3.54 | 3.54 | -1.39% | 18,842,800 |
| Jan 7, 2026 | 3.47 | 3.80 | 3.40 | 3.59 | 3.59 | 1.70% | 65,862,800 |
| Jan 6, 2026 | 3.66 | 3.71 | 3.49 | 3.53 | 3.53 | -2.22% | 54,136,900 |
| Jan 5, 2026 | 3.66 | 3.75 | 3.45 | 3.61 | 3.61 | 11.76% | 82,654,000 |
| Jan 2, 2026 | 3.20 | 3.26 | 3.17 | 3.23 | 3.23 | 1.89% | 1,034,800 |
| Dec 31, 2025 | 3.27 | 3.29 | 3.16 | 3.17 | 3.17 | -3.65% | 10,942,800 |
| Dec 30, 2025 | 3.25 | 3.45 | 3.20 | 3.29 | 3.29 | 3.46% | 52,691,200 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | 0.95% | 4,775,200 |
| Dec 24, 2025 | 3.16 | 3.20 | 3.14 | 3.15 | 3.15 | -0.63% | 3,398,338 |
| Dec 23, 2025 | 3.23 | 3.26 | 3.16 | 3.17 | 3.17 | -1.86% | 5,876,800 |
| Dec 22, 2025 | 3.19 | 3.27 | 3.18 | 3.23 | 3.23 | 1.89% | 12,247,200 |
| Dec 19, 2025 | 3.18 | 3.18 | 3.12 | 3.17 | 3.17 | 0.63% | 7,790,400 |
| Dec 18, 2025 | 3.29 | 3.32 | 3.13 | 3.15 | 3.15 | 0.64% | 26,007,200 |
| Dec 17, 2025 | 3.13 | 3.15 | 3.07 | 3.13 | 3.13 | 1.29% | 7,555,200 |
| Dec 16, 2025 | 3.29 | 3.29 | 3.08 | 3.09 | 3.09 | -4.92% | 9,304,000 |
| Dec 15, 2025 | 3.26 | 3.33 | 3.23 | 3.25 | 3.25 | -0.61% | 6,742,401 |
| Dec 12, 2025 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 1.55% | 8,331,201 |
| Dec 11, 2025 | 3.34 | 3.42 | 3.18 | 3.22 | 3.22 | -3.30% | 11,413,600 |
| Dec 10, 2025 | 3.48 | 3.49 | 3.29 | 3.33 | 3.33 | -3.20% | 13,908,800 |
| Dec 9, 2025 | 3.80 | 3.79 | 3.43 | 3.44 | 3.44 | -9.47% | 26,335,600 |
| Dec 8, 2025 | 3.83 | 3.85 | 3.77 | 3.80 | 3.80 | -0.26% | 6,239,600 |
| Dec 5, 2025 | 3.81 | 3.83 | 3.77 | 3.81 | 3.81 | -0.26% | 6,753,201 |
| Dec 4, 2025 | 3.90 | 3.93 | 3.81 | 3.82 | 3.82 | -1.29% | 9,400,400 |
| Dec 3, 2025 | 3.85 | 3.99 | 3.85 | 3.87 | 3.87 | -0.51% | 13,623,200 |
| Dec 2, 2025 | 3.93 | 3.96 | 3.88 | 3.89 | 3.89 | -1.52% | 7,572,401 |
| Dec 1, 2025 | 3.95 | 4.03 | 3.95 | 3.95 | 3.95 | 1.28% | 17,108,000 |
| Nov 28, 2025 | 3.83 | 4.04 | 3.83 | 3.90 | 3.90 | 2.09% | 40,952,800 |
| Nov 27, 2025 | 3.86 | 3.86 | 3.79 | 3.82 | 3.82 | -0.78% | 6,451,600 |
| Nov 26, 2025 | 3.82 | 3.92 | 3.79 | 3.85 | 3.85 | 1.05% | 11,605,600 |
| Nov 25, 2025 | 3.80 | 3.83 | 3.78 | 3.81 | 3.81 | 0.53% | 7,898,400 |
| Nov 24, 2025 | 3.83 | 3.94 | 3.73 | 3.79 | 3.79 | - | 12,774,800 |
| Nov 21, 2025 | 4.05 | 4.07 | 3.79 | 3.79 | 3.79 | -6.88% | 24,521,800 |
| Nov 20, 2025 | 4.14 | 4.14 | 4.03 | 4.07 | 4.07 | -1.21% | 16,935,200 |
| Nov 19, 2025 | 4.12 | 4.24 | 4.10 | 4.12 | 4.12 | 0.49% | 37,669,250 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.09 | 4.10 | 4.10 | -2.61% | 23,360,000 |
| Nov 17, 2025 | 4.24 | 4.31 | 4.19 | 4.21 | 4.21 | - | 32,891,200 |
| Nov 14, 2025 | 4.26 | 4.39 | 4.18 | 4.21 | 4.21 | -1.17% | 52,868,000 |
| Nov 13, 2025 | 4.26 | 4.50 | 4.11 | 4.26 | 4.26 | -2.52% | 97,436,800 |
| Nov 12, 2025 | 4.13 | 4.42 | 4.13 | 4.37 | 4.37 | 6.85% | 115,458,800 |
| Nov 11, 2025 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.24% | 8,769,600 |
| Nov 10, 2025 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | 0.74% | 11,053,200 |
| Nov 7, 2025 | 4.10 | 4.14 | 4.06 | 4.07 | 4.07 | -0.49% | 12,087,200 |
| Nov 6, 2025 | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -0.73% | 17,815,600 |
| Nov 5, 2025 | 4.10 | 4.24 | 4.08 | 4.12 | 4.12 | 0.49% | 29,317,600 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.09 | 4.10 | 4.10 | -2.84% | 20,038,800 |
| Nov 3, 2025 | 4.14 | 4.31 | 4.11 | 4.22 | 4.22 | 2.93% | 43,836,000 |
| Oct 31, 2025 | 4.11 | 4.22 | 4.10 | 4.10 | 4.10 | 0.24% | 23,990,000 |
| Oct 30, 2025 | 4.16 | 4.25 | 4.08 | 4.09 | 4.09 | -2.62% | 30,676,050 |
| Oct 28, 2025 | 4.26 | 4.31 | 4.18 | 4.20 | 4.20 | -1.87% | 44,727,200 |
| Oct 27, 2025 | 4.26 | 4.46 | 4.19 | 4.28 | 4.28 | 0.94% | 111,652,800 |
| Oct 24, 2025 | 5.10 | 5.13 | 4.23 | 4.24 | 4.24 | -15.71% | 173,219,800 |
| Oct 23, 2025 | 4.88 | 5.15 | 4.60 | 5.03 | 5.03 | 6.34% | 230,517,700 |
| Oct 22, 2025 | 4.52 | 5.04 | 4.52 | 4.73 | 4.73 | 4.65% | 301,670,800 |
| Oct 21, 2025 | 4.23 | 4.70 | 4.23 | 4.52 | 4.52 | 8.39% | 249,177,600 |
| Oct 20, 2025 | 4.19 | 4.49 | 4.13 | 4.17 | 4.17 | - | 118,119,800 |
| Oct 17, 2025 | 4.05 | 4.46 | 4.03 | 4.17 | 4.17 | 2.21% | 192,530,200 |
| Oct 16, 2025 | 4.10 | 4.13 | 4.01 | 4.08 | 4.08 | - | 18,873,200 |
| Oct 15, 2025 | 4.07 | 4.16 | 4.06 | 4.08 | 4.08 | 0.49% | 11,075,000 |
| Oct 14, 2025 | 4.10 | 4.23 | 4.05 | 4.06 | 4.06 | - | 46,956,000 |
| Oct 13, 2025 | 4.00 | 4.10 | 3.96 | 4.06 | 4.06 | -2.17% | 15,920,800 |
| Oct 10, 2025 | 4.16 | 4.23 | 4.12 | 4.15 | 4.15 | 0.48% | 20,578,800 |