Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong · Delayed Price · Currency is HKD 2.300
-0.110 (-4.56%)
Aug 22, 2025, 4:08 PM HKT
HKG:1250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.35 | 2.35 | 2.28 | 2.30 | 2.30 | -4.56% | 552,200 |
| Aug 21, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -1.23% | 9,400 |
| Aug 20, 2025 | 2.40 | 2.49 | 2.39 | 2.44 | 2.44 | 1.67% | 220,600 |
| Aug 19, 2025 | 2.43 | 2.44 | 2.40 | 2.40 | 2.40 | -1.23% | 214,759 |
| Aug 18, 2025 | 2.36 | 2.44 | 2.35 | 2.43 | 2.43 | 4.74% | 607,600 |
| Aug 15, 2025 | 2.40 | 2.47 | 2.29 | 2.32 | 2.32 | 0.87% | 1,081,400 |
| Aug 14, 2025 | 2.39 | 2.39 | 2.24 | 2.30 | 2.30 | -3.36% | 553,200 |
| Aug 13, 2025 | 2.21 | 2.53 | 2.21 | 2.38 | 2.38 | 3.93% | 725,600 |
| Aug 12, 2025 | 2.38 | 2.38 | 2.23 | 2.29 | 2.29 | -3.38% | 257,000 |
| Aug 11, 2025 | 2.52 | 2.52 | 2.35 | 2.37 | 2.37 | -3.27% | 644,228 |
| Aug 8, 2025 | 2.50 | 2.56 | 2.42 | 2.45 | 2.45 | -1.61% | 636,800 |
| Aug 7, 2025 | 2.66 | 2.66 | 2.49 | 2.49 | 2.49 | -6.39% | 1,149,800 |
| Aug 6, 2025 | 2.76 | 2.80 | 2.61 | 2.66 | 2.66 | -1.12% | 1,311,800 |
| Aug 5, 2025 | 2.52 | 2.77 | 2.52 | 2.69 | 2.69 | 6.32% | 2,029,107 |
| Aug 4, 2025 | 2.26 | 2.59 | 2.26 | 2.53 | 2.53 | 15.53% | 2,456,600 |
| Aug 1, 2025 | 2.25 | 2.26 | 2.19 | 2.19 | 2.19 | 0.46% | 173,400 |
| Jul 31, 2025 | 2.24 | 2.25 | 2.15 | 2.18 | 2.18 | -2.68% | 254,400 |
| Jul 30, 2025 | 2.15 | 2.35 | 2.15 | 2.24 | 2.24 | 4.19% | 714,200 |
| Jul 29, 2025 | 1.95 | 2.16 | 1.95 | 2.15 | 2.15 | 9.69% | 1,174,686 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 244,000 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 345,800 |
| Jul 24, 2025 | 1.95 | 2.01 | 1.93 | 2.01 | 2.01 | 3.08% | 299,200 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -2.99% | 523,200 |
| Jul 22, 2025 | 1.92 | 2.01 | 1.87 | 2.01 | 2.01 | 5.79% | 1,256,800 |
| Jul 21, 2025 | 1.81 | 1.92 | 1.80 | 1.90 | 1.90 | 5.56% | 519,000 |
| Jul 18, 2025 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 3.45% | 864,600 |
| Jul 17, 2025 | 1.70 | 1.75 | 1.64 | 1.74 | 1.74 | 2.35% | 741,514 |
| Jul 16, 2025 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 376,200 |
| Jul 15, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 95,400 |
| Jul 14, 2025 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | - | 346,485 |
| Jul 11, 2025 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 0.59% | 292,400 |
| Jul 10, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 94,600 |
| Jul 9, 2025 | 1.72 | 1.72 | 1.62 | 1.68 | 1.68 | -2.33% | 186,200 |
| Jul 8, 2025 | 1.68 | 1.72 | 1.64 | 1.72 | 1.72 | 1.78% | 119,200 |
| Jul 7, 2025 | 1.67 | 1.69 | 1.63 | 1.69 | 1.69 | 1.20% | 100,200 |
| Jul 4, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 9,000 |
| Jul 3, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 2.48% | 136,457 |
| Jul 2, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 7,000 |
| Jun 30, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | - | 61,000 |
| Jun 27, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 103,200 |
| Jun 26, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 58,800 |
| Jun 25, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 35,000 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 103,000 |
| Jun 23, 2025 | 1.57 | 1.69 | 1.57 | 1.61 | 1.61 | 2.55% | 123,200 |
| Jun 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 19, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 33,000 |
| Jun 18, 2025 | 1.68 | 1.69 | 1.61 | 1.61 | 1.61 | -3.59% | 52,800 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 16, 2025 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | 1.83% | 32,000 |
| Jun 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 5,000 |