Shandong Hi-Speed Holdings Group Limited (HKG:0412)
Hong Kong
· Delayed Price · Currency is HKD 1.550
-0.010 (-0.64%)
Mar 10, 2026, 2:33 PM HKT
HKG:0412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.57 | 1.60 | 1.48 | 1.56 | 1.56 | -1.27% | 11,434,000 |
| Mar 6, 2026 | 1.56 | 1.63 | 1.53 | 1.58 | 1.58 | 5.33% | 6,421,000 |
| Mar 5, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 4,579,108 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 5,880,120 |
| Mar 3, 2026 | 1.55 | 1.57 | 1.48 | 1.54 | 1.54 | -0.65% | 11,305,000 |
| Mar 2, 2026 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -6.06% | 8,573,000 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 3,739,000 |
| Feb 26, 2026 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | 1.21% | 4,785,500 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 4,699,000 |
| Feb 24, 2026 | 1.77 | 1.77 | 1.65 | 1.66 | 1.66 | -5.68% | 7,878,000 |
| Feb 23, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 2.33% | 5,321,000 |
| Feb 20, 2026 | 1.82 | 1.82 | 1.71 | 1.72 | 1.72 | -3.37% | 5,470,000 |
| Feb 16, 2026 | 1.77 | 1.82 | 1.74 | 1.78 | 1.78 | 1.14% | 4,048,006 |
| Feb 13, 2026 | 1.72 | 1.80 | 1.67 | 1.76 | 1.76 | 2.33% | 11,901,120 |
| Feb 12, 2026 | 1.67 | 1.76 | 1.65 | 1.72 | 1.72 | 2.99% | 14,118,300 |
| Feb 11, 2026 | 1.63 | 1.67 | 1.60 | 1.67 | 1.67 | 3.73% | 8,979,000 |
| Feb 10, 2026 | 1.57 | 1.69 | 1.54 | 1.61 | 1.61 | 3.87% | 10,027,000 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 4.03% | 4,501,000 |
| Feb 6, 2026 | 1.51 | 1.56 | 1.44 | 1.49 | 1.49 | -1.32% | 7,550,000 |
| Feb 5, 2026 | 1.46 | 1.53 | 1.43 | 1.51 | 1.51 | 3.42% | 5,627,000 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -6.41% | 10,462,160 |
| Feb 3, 2026 | 1.52 | 1.57 | 1.49 | 1.56 | 1.56 | 3.31% | 5,813,000 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -4.43% | 9,400,000 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | - | 10,548,800 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -3.07% | 9,776,000 |
| Jan 28, 2026 | 1.65 | 1.71 | 1.60 | 1.63 | 1.63 | - | 10,899,830 |
| Jan 27, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 8,264,000 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 8,012,000 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | - | 6,438,000 |
| Jan 22, 2026 | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | - | 6,934,000 |
| Jan 21, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -7.14% | 18,271,010 |
| Jan 20, 2026 | 1.76 | 1.83 | 1.74 | 1.82 | 1.82 | 5.20% | 12,734,000 |
| Jan 19, 2026 | 1.78 | 1.83 | 1.72 | 1.73 | 1.73 | -1.70% | 15,490,000 |
| Jan 16, 2026 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -1.68% | 27,617,000 |
| Jan 15, 2026 | 1.99 | 2.06 | 1.78 | 1.79 | 1.79 | -9.14% | 38,756,000 |
| Jan 14, 2026 | 1.74 | 2.02 | 1.73 | 1.97 | 1.97 | 14.53% | 51,611,003 |
| Jan 13, 2026 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 14,563,000 |
| Jan 12, 2026 | 1.71 | 1.78 | 1.64 | 1.67 | 1.67 | -1.76% | 18,731,000 |
| Jan 9, 2026 | 1.81 | 1.88 | 1.70 | 1.70 | 1.70 | -4.49% | 23,835,000 |
| Jan 8, 2026 | 1.69 | 1.88 | 1.65 | 1.78 | 1.78 | 2.30% | 37,471,000 |
| Jan 7, 2026 | 1.41 | 1.77 | 1.41 | 1.74 | 1.74 | 25.18% | 55,775,000 |
| Jan 6, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 21,269,000 |
| Jan 5, 2026 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 8,948,000 |
| Jan 2, 2026 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 4.41% | 6,640,350 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 6,801,000 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 10,435,130 |
| Dec 29, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 12,598,000 |
| Dec 24, 2025 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 4,714,280 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 6,975,000 |
| Dec 22, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 9,111,000 |
| Dec 19, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -0.68% | 12,542,540 |
| Dec 18, 2025 | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | -2.65% | 12,219,020 |
| Dec 17, 2025 | 1.59 | 1.60 | 1.50 | 1.51 | 1.51 | -5.03% | 13,852,480 |
| Dec 16, 2025 | 1.59 | 1.60 | 1.53 | 1.59 | 1.59 | 0.63% | 7,953,012 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 5,978,000 |
| Dec 12, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 4,958,060 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.60 | 1.61 | 1.61 | -4.17% | 12,519,000 |
| Dec 10, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 3.07% | 11,160,600 |
| Dec 9, 2025 | 1.68 | 1.75 | 1.63 | 1.63 | 1.63 | -2.98% | 15,269,630 |
| Dec 8, 2025 | 1.64 | 1.73 | 1.63 | 1.68 | 1.68 | 2.44% | 13,264,000 |
| Dec 5, 2025 | 1.56 | 1.69 | 1.54 | 1.64 | 1.64 | 2.50% | 20,835,000 |
| Dec 4, 2025 | 1.54 | 1.61 | 1.50 | 1.60 | 1.60 | 4.58% | 15,542,020 |
| Dec 3, 2025 | 1.62 | 1.65 | 1.46 | 1.53 | 1.53 | -5.56% | 46,450,000 |
| Dec 2, 2025 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 11,502,120 |
| Dec 1, 2025 | 1.68 | 1.72 | 1.65 | 1.65 | 1.65 | -1.79% | 9,454,003 |
| Nov 28, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 9,942,060 |
| Nov 27, 2025 | 1.75 | 1.83 | 1.71 | 1.73 | 1.73 | -1.14% | 18,184,000 |
| Nov 26, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 1.74% | 13,001,000 |
| Nov 25, 2025 | 1.71 | 1.80 | 1.70 | 1.72 | 1.72 | 0.58% | 11,816,000 |
| Nov 24, 2025 | 1.80 | 1.83 | 1.71 | 1.71 | 1.71 | -3.39% | 8,380,000 |
| Nov 21, 2025 | 1.81 | 1.83 | 1.72 | 1.77 | 1.77 | -2.75% | 8,687,000 |
| Nov 20, 2025 | 1.82 | 1.90 | 1.81 | 1.82 | 1.82 | -0.55% | 15,308,060 |
| Nov 19, 2025 | 1.79 | 1.85 | 1.74 | 1.83 | 1.83 | 2.81% | 15,258,000 |
| Nov 18, 2025 | 1.71 | 1.84 | 1.67 | 1.78 | 1.78 | 1.14% | 25,641,410 |
| Nov 17, 2025 | 1.92 | 1.92 | 1.55 | 1.76 | 1.76 | -8.33% | 94,618,500 |
| Nov 14, 2025 | 1.87 | 1.92 | 1.79 | 1.92 | 1.92 | 2.13% | 23,297,900 |
| Nov 13, 2025 | 1.82 | 1.88 | 1.77 | 1.88 | 1.88 | 3.30% | 13,653,000 |
| Nov 12, 2025 | 1.81 | 1.88 | 1.80 | 1.82 | 1.82 | 0.55% | 11,003,000 |
| Nov 11, 2025 | 1.89 | 1.91 | 1.80 | 1.81 | 1.81 | -4.23% | 13,592,030 |
| Nov 10, 2025 | 1.80 | 1.91 | 1.78 | 1.89 | 1.89 | 5.00% | 12,686,440 |
| Nov 7, 2025 | 1.94 | 1.94 | 1.77 | 1.80 | 1.80 | -7.22% | 31,055,000 |
| Nov 6, 2025 | 1.95 | 1.97 | 1.90 | 1.94 | 1.94 | - | 21,685,000 |
| Nov 5, 2025 | 1.96 | 2.01 | 1.92 | 1.94 | 1.94 | -4.43% | 14,248,000 |
| Nov 4, 2025 | 2.01 | 2.03 | 1.88 | 2.03 | 2.03 | - | 27,814,000 |
| Nov 3, 2025 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | -1.46% | 12,284,970 |
| Oct 31, 2025 | 2.16 | 2.18 | 2.03 | 2.06 | 2.06 | -4.63% | 19,468,000 |
| Oct 30, 2025 | 2.12 | 2.29 | 2.06 | 2.16 | 2.16 | 3.35% | 41,846,050 |
| Oct 28, 2025 | 1.90 | 2.09 | 1.88 | 2.09 | 2.09 | 8.85% | 46,828,580 |
| Oct 27, 2025 | 2.22 | 2.22 | 1.88 | 1.92 | 1.92 | -18.64% | 127,193,000 |
| Oct 24, 2025 | 2.32 | 2.52 | 2.31 | 2.36 | 2.36 | - | 353,215,500 |
| Oct 23, 2025 | 2.66 | 2.75 | 2.35 | 2.36 | 2.36 | -11.28% | 509,629,900 |
| Oct 22, 2025 | 2.59 | 2.93 | 2.27 | 2.66 | 2.66 | 3.50% | 905,412,000 |
| Oct 21, 2025 | 2.81 | 2.83 | 2.53 | 2.57 | 2.57 | -8.21% | 276,760,000 |
| Oct 20, 2025 | 2.85 | 2.92 | 2.78 | 2.80 | 2.80 | -1.75% | 105,947,000 |
| Oct 17, 2025 | 2.95 | 3.08 | 2.77 | 2.85 | 2.85 | -4.04% | 242,860,300 |
| Oct 16, 2025 | 3.15 | 3.16 | 2.93 | 2.97 | 2.97 | -5.71% | 226,667,600 |
| Oct 15, 2025 | 3.29 | 3.34 | 3.12 | 3.15 | 3.15 | -3.37% | 190,504,700 |
| Oct 14, 2025 | 3.34 | 3.42 | 3.20 | 3.26 | 3.26 | 0.31% | 201,327,100 |
| Oct 13, 2025 | 3.15 | 3.78 | 3.05 | 3.25 | 3.25 | -1.22% | 493,648,700 |
| Oct 10, 2025 | 3.65 | 3.69 | 3.19 | 3.29 | 3.29 | -11.32% | 380,161,100 |