Shandong Hi-Speed Holdings Group Limited (HKG:0412)
Hong Kong · Delayed Price · Currency is HKD 1.440
-0.030 (-2.04%)
At close: Mar 27, 2026
HKG:0412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 3,826,000 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | -0.68% | 3,804,000 |
| Mar 25, 2026 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | 0.68% | 6,160,000 |
| Mar 24, 2026 | 1.44 | 1.49 | 1.40 | 1.47 | 1.47 | 2.80% | 6,532,000 |
| Mar 23, 2026 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 0.70% | 11,094,000 |
| Mar 20, 2026 | 1.42 | 1.49 | 1.31 | 1.42 | 1.42 | 0.71% | 26,714,687 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.40 | 1.41 | 1.41 | -9.62% | 23,873,000 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 2,930,024 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 8,162,071 |
| Mar 16, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 6,632,006 |
| Mar 13, 2026 | 1.59 | 1.61 | 1.53 | 1.53 | 1.53 | -3.77% | 11,708,000 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 8,551,000 |
| Mar 11, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 4.46% | 9,302,013 |
| Mar 10, 2026 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 4,891,000 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.48 | 1.56 | 1.56 | -1.27% | 11,434,000 |
| 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 |