Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong · Delayed Price · Currency is HKD 0.8500
0.00 (0.00%)
Oct 27, 2026, 11:39 AM HKT
HKG:1250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,200 |
| Oct 26, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 317,000 |
| Oct 23, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 57,000 |
| Oct 22, 2026 | 0.91 | 0.97 | 0.87 | 0.88 | 0.88 | -1.68% | 192,400 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 17,400 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,000 |
| Oct 16, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 115,000 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 93,000 |
| Oct 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | 37,000 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 65,000 |
| Oct 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | 5,400 |
| Oct 9, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.51% | 127,600 |
| Oct 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 1,000 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 6, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | - | 12,000 |
| Oct 5, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -3.43% | 23,000 |
| Oct 2, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 6.25% | 51,000 |
| Sep 30, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 82,000 |
| Sep 29, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -5.37% | 229,000 |
| Sep 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.44% | 23,000 |
| Sep 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 84,000 |
| Sep 23, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.35% | 69,200 |
| Sep 22, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 3,200 |
| Sep 21, 2026 | 1.04 | 1.06 | 1.02 | 1.07 | 1.07 | -4.05% | 29,800 |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 20,920 |
| Sep 15, 2026 | 1.01 | 1.15 | 1.01 | 1.12 | 1.12 | 6.67% | 32,171 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,000 |
| Sep 11, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 18,000 |
| Sep 10, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 9,000 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.39% | 3,000 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 48,000 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.15% | 125,005 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.09 | -3.56% | 2,000 |
| Sep 3, 2026 | 1.06 | 1.15 | 1.05 | 1.13 | 1.13 | 2.74% | 86,000 |
| Sep 2, 2026 | 1.10 | 1.19 | 1.10 | 1.10 | 1.10 | -2.23% | 8,280 |
| Sep 1, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 21,000 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 29,000 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Aug 27, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 7,000 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 400 |
| Aug 25, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 54,000 |
| Aug 24, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 7.69% | 3,000 |
| Aug 21, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 21,600 |
| Aug 20, 2026 | 1.03 | 1.09 | 1.00 | 1.09 | 1.09 | 5.83% | 555,000 |
| Aug 19, 2026 | 1.05 | 1.11 | 1.03 | 1.03 | 1.03 | -1.90% | 42,400 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.05 | 1.05 | 1.05 | -12.86% | 101,000 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | 4,000 |