Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong · Delayed Price · Currency is HKD 1.190
+0.080 (7.21%)
Aug 3, 2026, 2:49 PM HKT
HKG:1250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 2,000 |
| Jul 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 5,000 |
| Jul 29, 2026 | 1.16 | 1.20 | 1.09 | 1.16 | 1.16 | - | 27,200 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 3,000 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.09 | 1.14 | 1.14 | -0.87% | 31,800 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jul 23, 2026 | 1.18 | 1.20 | 1.18 | 1.16 | 1.16 | 6.42% | 13,000 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.09 | -6.84% | 12,000 |
| Jul 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 20, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 6.36% | 76,000 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 24,000 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -4.39% | 82,800 |
| Jul 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 14, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 7.55% | 215,000 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 125,000 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | -3.54% | 7,000 |
| Jul 9, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 7.62% | 10,400 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 29,769 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 6, 2026 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | -1.74% | 157,800 |
| Jul 3, 2026 | 1.04 | 1.19 | 1.03 | 1.15 | 1.15 | 11.65% | 66,300 |
| Jul 2, 2026 | 1.11 | 1.14 | 1.01 | 1.03 | 1.03 | -7.21% | 460,300 |
| Jun 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2,000 |
| Jun 29, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 92,028 |
| Jun 26, 2026 | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | -1.69% | 29,000 |
| Jun 25, 2026 | 1.11 | 1.18 | 1.07 | 1.18 | 1.18 | -0.84% | 155,000 |
| Jun 24, 2026 | 1.11 | 1.20 | 1.07 | 1.19 | 1.19 | 2.59% | 62,000 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 38,600 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 205,800 |
| Jun 18, 2026 | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | -1.60% | 150,285 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 85,600 |
| Jun 16, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -4.00% | 11,000 |
| Jun 15, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 125,000 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 45,000 |
| Jun 11, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 168,000 |
| Jun 10, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 42,000 |
| Jun 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | 1,800 |
| Jun 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 5, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 14,000 |
| Jun 4, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 29,800 |
| Jun 3, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 48,800 |
| Jun 2, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 116,400 |
| Jun 1, 2026 | 1.38 | 1.48 | 1.33 | 1.33 | 1.33 | -3.62% | 158,000 |
| May 29, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | - | 62,000 |
| May 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 12,000 |
| May 27, 2026 | 1.33 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 192,600 |
| May 26, 2026 | 1.40 | 1.41 | 1.30 | 1.33 | 1.33 | -5.67% | 509,800 |
| May 22, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 21,000 |
| May 21, 2026 | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 148,694 |
| May 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |