Shandong Hi-Speed Holdings Group Limited (HKG:0412)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.090 (-1.98%)
Sep 30, 2025, 4:08 PM HKT
HKG:0412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.52 | 4.54 | 4.32 | 4.39 | 4.39 | -3.30% | 168,907,322 |
| Sep 29, 2025 | 4.60 | 4.75 | 4.47 | 4.54 | 4.54 | -0.66% | 178,823,036 |
| Sep 26, 2025 | 4.85 | 4.93 | 4.33 | 4.57 | 4.57 | -4.59% | 485,697,818 |
| Sep 25, 2025 | 5.02 | 5.20 | 4.70 | 4.79 | 4.79 | -4.39% | 303,198,330 |
| Sep 24, 2025 | 5.59 | 5.96 | 4.55 | 5.01 | 5.01 | -6.00% | 1,132,703,120 |
| Sep 23, 2025 | 4.35 | 5.65 | 4.16 | 5.33 | 5.33 | 22.25% | 1,240,786,855 |
| Sep 22, 2025 | 3.86 | 4.48 | 3.63 | 4.36 | 4.36 | 29.76% | 1,177,403,820 |
| Sep 19, 2025 | 11.91 | 11.91 | 3.16 | 3.36 | 3.36 | -76.02% | 1,295,621,089 |
| Sep 18, 2025 | 14.95 | 14.95 | 13.70 | 14.01 | 14.01 | -5.34% | 7,122,001 |
| Sep 17, 2025 | 13.50 | 15.15 | 13.40 | 14.80 | 14.80 | 17.37% | 23,582,340 |
| Sep 16, 2025 | 16.61 | 16.65 | 11.65 | 12.61 | 12.61 | -24.22% | 24,568,619 |
| Sep 15, 2025 | 16.97 | 17.07 | 16.64 | 16.64 | 16.64 | -2.29% | 4,430,084 |
| Sep 12, 2025 | 17.00 | 17.25 | 16.96 | 17.03 | 17.03 | -0.06% | 4,324,839 |
| Sep 11, 2025 | 17.01 | 17.09 | 16.88 | 17.04 | 17.04 | - | 4,588,024 |
| Sep 10, 2025 | 17.30 | 17.50 | 16.60 | 17.04 | 17.04 | -2.13% | 5,027,000 |
| Sep 9, 2025 | 16.80 | 17.83 | 16.78 | 17.41 | 17.41 | 3.02% | 7,104,516 |
| Sep 8, 2025 | 16.70 | 16.97 | 16.67 | 16.90 | 16.90 | 1.02% | 4,399,182 |
| Sep 5, 2025 | 16.60 | 16.74 | 16.47 | 16.73 | 16.73 | 0.54% | 4,856,374 |
| Sep 4, 2025 | 16.88 | 16.99 | 16.64 | 16.64 | 16.64 | -1.42% | 4,223,024 |
| Sep 3, 2025 | 17.15 | 17.27 | 16.74 | 16.88 | 16.88 | -2.09% | 4,658,806 |
| Sep 2, 2025 | 17.05 | 17.34 | 16.98 | 17.24 | 17.24 | 0.88% | 6,013,017 |
| Sep 1, 2025 | 17.55 | 17.60 | 16.98 | 17.09 | 17.09 | -3.17% | 6,478,874 |
| Aug 29, 2025 | 17.84 | 18.15 | 17.40 | 17.65 | 17.65 | -1.34% | 6,189,200 |
| Aug 28, 2025 | 18.00 | 18.07 | 17.85 | 17.89 | 17.89 | -0.61% | 5,934,063 |
| Aug 27, 2025 | 18.11 | 18.54 | 17.82 | 18.00 | 18.00 | -1.32% | 5,916,813 |
| Aug 26, 2025 | 18.15 | 18.52 | 17.94 | 18.24 | 18.24 | - | 6,369,144 |
| Aug 25, 2025 | 18.10 | 18.32 | 17.88 | 18.24 | 18.24 | 0.11% | 6,723,450 |
| Aug 22, 2025 | 18.20 | 18.43 | 17.97 | 18.22 | 18.22 | -0.60% | 6,230,129 |
| Aug 21, 2025 | 18.10 | 18.68 | 18.01 | 18.33 | 18.33 | 0.71% | 6,269,024 |
| Aug 20, 2025 | 18.70 | 18.86 | 17.96 | 18.20 | 18.20 | -3.29% | 6,006,000 |
| Aug 19, 2025 | 18.36 | 18.95 | 18.36 | 18.82 | 18.82 | 2.51% | 6,853,079 |
| Aug 18, 2025 | 17.60 | 18.62 | 17.58 | 18.36 | 18.36 | 3.55% | 7,343,424 |
| Aug 15, 2025 | 17.80 | 18.08 | 17.40 | 17.73 | 17.73 | -1.17% | 6,811,096 |
| Aug 14, 2025 | 17.35 | 18.15 | 17.19 | 17.94 | 17.94 | 3.10% | 7,562,310 |
| Aug 13, 2025 | 17.15 | 17.49 | 17.06 | 17.40 | 17.40 | 1.28% | 7,284,718 |
| Aug 12, 2025 | 17.16 | 17.52 | 16.98 | 17.18 | 17.18 | -0.46% | 6,894,460 |
| Aug 11, 2025 | 17.65 | 17.70 | 16.98 | 17.26 | 17.26 | -2.76% | 7,100,070 |
| Aug 8, 2025 | 17.55 | 18.15 | 17.25 | 17.75 | 17.75 | 0.57% | 7,105,070 |
| Aug 7, 2025 | 17.50 | 17.65 | 17.34 | 17.65 | 17.65 | 0.74% | 5,858,768 |
| Aug 6, 2025 | 17.30 | 17.52 | 17.12 | 17.52 | 17.52 | 0.69% | 6,356,216 |
| Aug 5, 2025 | 17.11 | 17.50 | 17.11 | 17.40 | 17.40 | 1.52% | 6,331,000 |
| Aug 4, 2025 | 17.06 | 17.31 | 16.95 | 17.14 | 17.14 | 0.12% | 5,917,000 |
| Aug 1, 2025 | 17.52 | 17.62 | 16.92 | 17.12 | 17.12 | -2.28% | 6,260,386 |
| Jul 31, 2025 | 17.40 | 17.66 | 17.18 | 17.52 | 17.52 | -0.23% | 6,088,024 |
| Jul 30, 2025 | 17.40 | 18.06 | 17.10 | 17.56 | 17.56 | 0.34% | 6,830,638 |
| Jul 29, 2025 | 17.12 | 17.56 | 17.10 | 17.50 | 17.50 | 1.39% | 6,670,100 |
| Jul 28, 2025 | 17.16 | 17.38 | 17.00 | 17.26 | 17.26 | - | 6,971,088 |
| Jul 25, 2025 | 17.18 | 17.52 | 16.98 | 17.26 | 17.26 | 0.47% | 6,577,500 |
| Jul 24, 2025 | 17.50 | 17.68 | 17.04 | 17.18 | 17.18 | -2.39% | 6,984,252 |
| Jul 23, 2025 | 16.88 | 17.64 | 16.80 | 17.60 | 17.60 | 4.02% | 7,534,000 |