Shandong Hi-Speed Holdings Group Limited (HKG:0412)
Hong Kong · Delayed Price · Currency is HKD 0.9000
+0.0500 (5.88%)
Jun 2, 2026, 4:08 PM HKT
HKG:0412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.88 | 0.93 | 0.83 | 0.92 | - | 8.24% | 5,176,000 |
| Jun 1, 2026 | 0.86 | 0.91 | 0.85 | 0.85 | 0.85 | 1.19% | 6,535,000 |
| May 29, 2026 | 0.83 | 0.86 | 0.78 | 0.84 | 0.84 | 3.70% | 10,826,500 |
| May 28, 2026 | 0.80 | 0.86 | 0.76 | 0.81 | 0.81 | 5.19% | 17,433,000 |
| May 27, 2026 | 0.90 | 0.90 | 0.76 | 0.77 | 0.77 | -14.44% | 30,752,000 |
| May 26, 2026 | 1.03 | 1.05 | 0.89 | 0.90 | 0.90 | -12.62% | 27,961,184 |
| May 22, 2026 | 1.45 | 1.45 | 0.90 | 1.03 | 1.03 | -11.97% | 65,683,200 |
| May 13, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 11,518,000 |
| May 12, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 5,514,000 |
| May 11, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 5,066,000 |
| May 8, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 4,959,000 |
| May 7, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 4,178,000 |
| May 6, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 7,781,000 |
| May 5, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 5,367,006 |
| May 4, 2026 | 1.35 | 1.41 | 1.28 | 1.28 | 1.28 | -2.29% | 10,881,000 |
| Apr 30, 2026 | 1.24 | 1.44 | 1.24 | 1.31 | 1.31 | 3.15% | 19,555,000 |
| Apr 29, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 4,177,012 |
| Apr 28, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 4,336,000 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 3,619,000 |
| Apr 24, 2026 | 1.21 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 8,779,003 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 7,714,000 |
| Apr 22, 2026 | 1.26 | 1.29 | 1.20 | 1.22 | 1.22 | -3.17% | 11,270,020 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 11,499,030 |
| Apr 20, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 5,770,000 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 5,431,000 |
| Apr 16, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | - | 3,820,000 |
| Apr 15, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | - | 2,212,011 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 6,082,000 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -4.41% | 11,395,000 |
| Apr 10, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 6,275,000 |
| Apr 9, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 2,961,084 |
| Apr 8, 2026 | 1.35 | 1.47 | 1.35 | 1.43 | 1.43 | 7.52% | 14,102,010 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 5,930,000 |
| Apr 1, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 3.01% | 9,205,000 |
| Mar 31, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 7,504,000 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.34 | 1.39 | 1.39 | -3.47% | 9,384,000 |
| 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% | 26,714,680 |
| 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 |