Shandong Hi-Speed Holdings Group Limited (HKG:0412)
Hong Kong · Delayed Price · Currency is HKD 0.5850
-0.0300 (-4.88%)
Sep 14, 2026, 4:08 PM HKT
HKG:0412 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -4.88% | 3,570,000 |
| Sep 11, 2026 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | -0.81% | 4,308,000 |
| Sep 10, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 2.48% | 2,855,000 |
| Sep 9, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -5.47% | 5,008,000 |
| Sep 8, 2026 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -3.03% | 4,997,150 |
| Sep 7, 2026 | 0.66 | 0.70 | 0.64 | 0.66 | 0.66 | 1.54% | 7,046,024 |
| Sep 4, 2026 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 3.17% | 4,145,000 |
| Sep 3, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 5,309,000 |
| Sep 2, 2026 | 0.61 | 0.66 | 0.60 | 0.64 | 0.64 | 5.79% | 11,428,000 |
| Sep 1, 2026 | 0.71 | 0.71 | 0.60 | 0.61 | 0.61 | -10.37% | 14,137,000 |
| Aug 31, 2026 | 0.72 | 0.72 | 0.64 | 0.68 | 0.68 | -4.93% | 15,713,000 |
| Aug 28, 2026 | 0.78 | 0.80 | 0.68 | 0.71 | 0.71 | -7.19% | 27,284,000 |
| Aug 27, 2026 | 0.61 | 0.78 | 0.61 | 0.77 | 0.77 | 28.57% | 40,111,030 |
| Aug 26, 2026 | 0.54 | 0.66 | 0.54 | 0.60 | 0.60 | 13.33% | 23,917,000 |
| Aug 25, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 5.00% | 4,665,076 |
| Aug 24, 2026 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -6.54% | 8,460,000 |
| Aug 21, 2026 | 0.49 | 0.54 | 0.48 | 0.54 | 0.54 | 8.08% | 14,013,000 |
| Aug 20, 2026 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 5.32% | 7,665,000 |
| Aug 19, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.08% | 6,459,428 |
| Aug 18, 2026 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 6.52% | 7,355,000 |
| Aug 17, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 2,452,379 |
| Aug 14, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 2,756,000 |
| Aug 13, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -3.19% | 5,334,000 |
| Aug 12, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 5,449,012 |
| Aug 11, 2026 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 3.16% | 12,545,000 |
| Aug 10, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 4,911,000 |
| Aug 7, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 4,477,000 |
| Aug 6, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 4,967,000 |
| Aug 5, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 3,888,000 |
| Aug 4, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 3.30% | 5,425,000 |
| Aug 3, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 1,952,060 |
| Jul 31, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | - | 5,575,000 |
| Jul 30, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 5,224,000 |
| Jul 29, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 4,281,000 |
| Jul 28, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,997,000 |
| Jul 27, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 4,043,120 |
| Jul 24, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 2,336,000 |
| Jul 23, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 2,723,000 |
| Jul 22, 2026 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -5.00% | 6,436,000 |
| Jul 21, 2026 | 0.48 | 0.51 | 0.46 | 0.50 | 0.50 | 4.17% | 7,337,000 |
| Jul 20, 2026 | 0.50 | 0.54 | 0.48 | 0.48 | 0.48 | -4.00% | 8,382,000 |
| Jul 17, 2026 | 0.58 | 0.60 | 0.50 | 0.50 | 0.50 | -12.28% | 15,783,000 |
| Jul 16, 2026 | 0.53 | 0.59 | 0.49 | 0.57 | 0.57 | 16.33% | 16,481,861 |
| Jul 15, 2026 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | 3.16% | 11,275,000 |
| Jul 14, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 6,819,000 |
| Jul 13, 2026 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 4.44% | 11,706,000 |
| Jul 10, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -6.25% | 8,288,000 |
| Jul 9, 2026 | 0.48 | 0.51 | 0.46 | 0.48 | 0.48 | 3.23% | 11,446,000 |
| Jul 8, 2026 | 0.44 | 0.50 | 0.44 | 0.47 | 0.47 | 3.33% | 11,239,000 |
| Jul 7, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -4.26% | 12,017,000 |