Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong · Delayed Price · Currency is HKD 1.330
-0.050 (-3.62%)
Jun 1, 2026, 3:27 PM HKT
HKG:1250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 19, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 87,000 |
| May 18, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -2.07% | 102,400 |
| May 15, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 64,000 |
| May 14, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -3.29% | 580,000 |
| May 13, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 117,000 |
| May 12, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 118,000 |
| May 11, 2026 | 1.51 | 1.60 | 1.51 | 1.54 | 1.54 | -1.91% | 211,000 |
| May 8, 2026 | 1.55 | 1.58 | 1.41 | 1.57 | 1.57 | 0.64% | 323,800 |
| May 7, 2026 | 1.50 | 1.80 | 1.50 | 1.56 | 1.56 | 1.96% | 314,800 |
| May 6, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 528,000 |
| May 5, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 128,000 |
| May 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 119,400 |
| Apr 30, 2026 | 1.54 | 1.64 | 1.52 | 1.62 | 1.62 | 5.88% | 716,000 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 292,000 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 55,000 |
| Apr 27, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | - | 56,200 |
| Apr 24, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | -1.27% | 89,000 |
| Apr 23, 2026 | 1.58 | 1.59 | 1.52 | 1.58 | 1.58 | -2.47% | 82,400 |
| Apr 22, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | - | 48,400 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 185,000 |
| Apr 20, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 112,200 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 191,000 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.63 | 1.62 | 1.62 | 1.25% | 10,600 |
| Apr 15, 2026 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -4.19% | 61,000 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | - | 212,000 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 10,000 |
| Apr 10, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | 1.67 | 1.83% | 221,000 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | -1.80% | 6,400 |
| Apr 8, 2026 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 4.37% | 161,800 |
| Apr 2, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 132,400 |
| Apr 1, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 1.90% | 26,000 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -7.60% | 147,000 |
| Mar 30, 2026 | 1.73 | 1.76 | 1.68 | 1.71 | 1.71 | -1.72% | 169,000 |
| 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 |