Shandong Hi-Speed Holdings Group Limited (HKG:0412)
Hong Kong · Delayed Price · Currency is HKD 1.580
+0.080 (5.33%)
Mar 6, 2026, 4:08 PM HKT
HKG:0412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.56 | 1.63 | 1.53 | 1.58 | 1.58 | 5.33% | 6,421,000 |
| Mar 5, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 4,579,108 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 5,880,120 |
| Mar 3, 2026 | 1.55 | 1.57 | 1.48 | 1.54 | 1.54 | -0.65% | 11,305,000 |
| Mar 2, 2026 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -6.06% | 8,573,000 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 3,739,000 |
| Feb 26, 2026 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | 1.21% | 4,785,500 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 4,699,000 |
| Feb 24, 2026 | 1.77 | 1.77 | 1.65 | 1.66 | 1.66 | -5.68% | 7,878,000 |
| Feb 23, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 2.33% | 5,321,000 |
| Feb 20, 2026 | 1.82 | 1.82 | 1.71 | 1.72 | 1.72 | -3.37% | 5,470,000 |
| Feb 16, 2026 | 1.77 | 1.82 | 1.74 | 1.78 | 1.78 | 1.14% | 4,048,006 |
| Feb 13, 2026 | 1.72 | 1.80 | 1.67 | 1.76 | 1.76 | 2.33% | 11,901,120 |
| Feb 12, 2026 | 1.67 | 1.76 | 1.65 | 1.72 | 1.72 | 2.99% | 14,118,300 |
| Feb 11, 2026 | 1.63 | 1.67 | 1.60 | 1.67 | 1.67 | 3.73% | 8,979,000 |
| Feb 10, 2026 | 1.57 | 1.69 | 1.54 | 1.61 | 1.61 | 3.87% | 10,027,000 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 4.03% | 4,501,000 |
| Feb 6, 2026 | 1.51 | 1.56 | 1.44 | 1.49 | 1.49 | -1.32% | 7,550,000 |
| Feb 5, 2026 | 1.46 | 1.53 | 1.43 | 1.51 | 1.51 | 3.42% | 5,627,000 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -6.41% | 10,462,160 |
| Feb 3, 2026 | 1.52 | 1.57 | 1.49 | 1.56 | 1.56 | 3.31% | 5,813,000 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -4.43% | 9,400,000 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | - | 10,548,800 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -3.07% | 9,776,000 |
| Jan 28, 2026 | 1.65 | 1.71 | 1.60 | 1.63 | 1.63 | - | 10,899,830 |
| Jan 27, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 8,264,000 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 8,012,000 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | - | 6,438,000 |
| Jan 22, 2026 | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | - | 6,934,000 |
| Jan 21, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -7.14% | 18,271,010 |
| Jan 20, 2026 | 1.76 | 1.83 | 1.74 | 1.82 | 1.82 | 5.20% | 12,734,000 |
| Jan 19, 2026 | 1.78 | 1.83 | 1.72 | 1.73 | 1.73 | -1.70% | 15,490,000 |
| Jan 16, 2026 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -1.68% | 27,617,000 |
| Jan 15, 2026 | 1.99 | 2.06 | 1.78 | 1.79 | 1.79 | -9.14% | 38,756,000 |
| Jan 14, 2026 | 1.74 | 2.02 | 1.73 | 1.97 | 1.97 | 14.53% | 51,611,003 |
| Jan 13, 2026 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 14,563,000 |
| Jan 12, 2026 | 1.71 | 1.78 | 1.64 | 1.67 | 1.67 | -1.76% | 18,731,000 |
| Jan 9, 2026 | 1.81 | 1.88 | 1.70 | 1.70 | 1.70 | -4.49% | 23,835,000 |
| Jan 8, 2026 | 1.69 | 1.88 | 1.65 | 1.78 | 1.78 | 2.30% | 37,471,000 |
| Jan 7, 2026 | 1.41 | 1.77 | 1.41 | 1.74 | 1.74 | 25.18% | 55,775,000 |
| Jan 6, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 21,269,000 |
| Jan 5, 2026 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 8,948,000 |
| Jan 2, 2026 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 4.41% | 6,640,350 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 6,801,000 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 10,435,130 |
| Dec 29, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 12,598,000 |
| Dec 24, 2025 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 4,714,280 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 6,975,000 |
| Dec 22, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 9,111,000 |
| Dec 19, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -0.68% | 12,542,540 |