Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong · Delayed Price · Currency is HKD 1.090
-0.040 (-3.54%)
Jul 10, 2026, 4:08 PM HKT
HKG:1250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |