Shandong Hi-Speed Holdings Group Limited (HKG:0412)
Hong Kong
· Delayed Price · Currency is HKD 1.270
+0.040 (3.25%)
Apr 29, 2026, 4:08 PM HKT
HKG:0412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | - | 3.25% | 3,453,012 |
| Apr 28, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 4,336,000 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 3,619,000 |
| Apr 24, 2026 | 1.21 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 8,779,003 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 7,714,000 |
| Apr 22, 2026 | 1.26 | 1.29 | 1.20 | 1.22 | 1.22 | -3.17% | 11,270,024 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 11,499,030 |
| Apr 20, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 5,770,000 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 5,431,000 |
| Apr 16, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | - | 3,820,000 |
| Apr 15, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | - | 2,212,011 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 6,082,000 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -4.41% | 11,395,000 |
| Apr 10, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 6,275,000 |
| Apr 9, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 2,961,084 |
| Apr 8, 2026 | 1.35 | 1.47 | 1.35 | 1.43 | 1.43 | 7.52% | 14,102,010 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 5,930,000 |
| Apr 1, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 3.01% | 9,205,000 |
| Mar 31, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 7,504,000 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.34 | 1.39 | 1.39 | -3.47% | 9,384,000 |
| Mar 27, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 3,826,000 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | -0.68% | 3,804,000 |
| Mar 25, 2026 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | 0.68% | 6,160,000 |
| Mar 24, 2026 | 1.44 | 1.49 | 1.40 | 1.47 | 1.47 | 2.80% | 6,532,000 |
| Mar 23, 2026 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 0.70% | 11,094,000 |
| Mar 20, 2026 | 1.42 | 1.49 | 1.31 | 1.42 | 1.42 | 0.71% | 26,714,687 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.40 | 1.41 | 1.41 | -9.62% | 23,873,000 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 2,930,024 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 8,162,071 |
| Mar 16, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 6,632,006 |
| Mar 13, 2026 | 1.59 | 1.61 | 1.53 | 1.53 | 1.53 | -3.77% | 11,708,000 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 8,551,000 |
| Mar 11, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 4.46% | 9,302,013 |
| Mar 10, 2026 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 4,891,000 |
| 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 |