Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong · Delayed Price · Currency is HKD 1.200
0.00 (0.00%)
Aug 27, 2026, 11:12 AM HKT
HKG:1250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 7,000 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 24,200 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 4,000 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | - |
| Aug 10, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -3.91% | 23,000 |
| Aug 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 2,000 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.18 | 1.30 | 1.30 | - | 25,000 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 4, 2026 | 1.18 | 1.30 | 1.17 | 1.30 | 1.30 | 9.24% | 236,600 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | 4,000 |
| 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 |