Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong · Delayed Price · Currency is HKD 1.740
+0.080 (4.82%)
At close: Mar 27, 2026
HKG:1250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.74 | 1.75 | 1.67 | 1.74 | 1.74 | 4.82% | 173,400 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 5,000 |
| Mar 25, 2026 | 1.61 | 1.72 | 1.61 | 1.70 | 1.70 | 5.59% | 208,000 |
| Mar 24, 2026 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 5.23% | 111,000 |
| Mar 23, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -4.97% | 164,000 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.56 | 1.61 | 1.61 | -4.17% | 253,000 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | 0.60% | 52,000 |
| Mar 18, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | - | 52,400 |
| Mar 17, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 150,000 |
| Mar 16, 2026 | 1.70 | 1.75 | 1.64 | 1.74 | 1.74 | 2.35% | 41,400 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -4.49% | 4,200 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 123,000 |
| Mar 11, 2026 | 1.77 | 1.79 | 1.68 | 1.77 | 1.77 | 2.91% | 165,000 |
| Mar 10, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.78% | 287,000 |
| Mar 9, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -0.59% | 109,800 |
| Mar 6, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | 3.66% | 197,000 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | 19,400 |
| Mar 4, 2026 | 1.65 | 1.68 | 1.55 | 1.63 | 1.63 | 2.52% | 141,000 |
| Mar 3, 2026 | 1.68 | 1.69 | 1.58 | 1.59 | 1.59 | -5.36% | 231,800 |
| Mar 2, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 92,306 |
| Feb 27, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 204,342 |
| Feb 26, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 17,000 |
| Feb 25, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | - | 221,200 |
| Feb 24, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 189,000 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 56,000 |
| Feb 20, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 30,000 |
| Feb 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 7,000 |
| Feb 13, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 37,200 |
| Feb 12, 2026 | 1.70 | 1.75 | 1.61 | 1.71 | 1.71 | -2.29% | 251,000 |
| Feb 11, 2026 | 1.71 | 1.75 | 1.62 | 1.75 | 1.75 | 1.16% | 96,000 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.35% | 201,000 |
| Feb 9, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 35,600 |
| Feb 6, 2026 | 1.69 | 1.80 | 1.66 | 1.80 | 1.80 | 2.86% | 59,000 |
| Feb 5, 2026 | 1.77 | 1.80 | 1.66 | 1.75 | 1.75 | -1.13% | 295,200 |
| Feb 4, 2026 | 1.76 | 1.86 | 1.72 | 1.77 | 1.77 | 0.57% | 118,457 |
| Feb 3, 2026 | 1.79 | 1.80 | 1.68 | 1.76 | 1.76 | 0.57% | 508,000 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 51,000 |
| Jan 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 112,400 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 182,200 |
| Jan 28, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | 136,800 |
| Jan 27, 2026 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | -0.55% | 100,000 |
| Jan 26, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | - | 109,288 |
| Jan 23, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 72,400 |
| Jan 22, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 54,400 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.78% | 48,000 |
| Jan 20, 2026 | 1.84 | 1.85 | 1.79 | 1.85 | 1.85 | 1.09% | 93,628 |
| Jan 19, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 331,200 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -3.74% | 15,400 |
| Jan 15, 2026 | 1.86 | 1.89 | 1.76 | 1.87 | 1.87 | -0.53% | 713,000 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 216,000 |