Skip to main content
Speedy Global Holdings Limited (HKG:0540)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.212
+0.012 (6.00%)
Apr 10, 2026, 3:55 PM HKT

Speedy Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.210.210.21--
Apr 27, 20260.210.210.210.210.21--
Apr 24, 20260.210.210.210.210.21--
Apr 23, 20260.210.210.210.210.21--
Apr 22, 20260.210.210.210.210.21--
Apr 21, 20260.210.210.210.210.21--
Apr 20, 20260.210.210.210.210.21--
Apr 17, 20260.210.210.210.210.21--
Apr 16, 20260.210.210.210.210.21--
Apr 15, 20260.210.210.210.210.21--
Apr 14, 20260.210.210.210.210.21--
Apr 13, 20260.210.210.210.210.21--
Apr 10, 20260.200.210.200.210.216.00%200,000
Apr 9, 20260.200.200.200.200.20-100,000
Apr 8, 20260.200.200.200.200.20-100,000
Apr 2, 20260.200.200.200.200.20-3.85%80,000
Apr 1, 20260.180.210.180.210.2115.56%832,000
Mar 31, 20260.180.190.180.180.185.88%64,000
Mar 30, 20260.170.170.170.170.17--
Mar 27, 20260.170.170.170.170.17--
Mar 26, 20260.170.170.170.170.17--
Mar 25, 20260.170.170.170.170.171.19%-
Mar 24, 20260.170.170.170.170.17--
Mar 23, 20260.170.170.170.170.17--
Mar 20, 20260.170.170.170.170.170.60%-
Mar 19, 20260.170.170.170.170.171.21%-
Mar 18, 20260.170.170.170.170.17--
Mar 17, 20260.160.170.160.170.17-9.84%72,000
Mar 16, 20260.180.190.180.180.18-8.04%12,000
Mar 13, 20260.200.200.200.200.20--
Mar 12, 20260.200.200.200.200.20--
Mar 11, 20260.200.200.200.200.204.74%64,000
Mar 10, 20260.190.190.190.190.19--
Mar 9, 20260.190.190.190.190.19--
Mar 6, 20260.190.190.190.190.19--
Mar 5, 20260.190.190.190.190.19--
Mar 4, 20260.190.190.190.190.196.15%20,000
Mar 3, 20260.180.180.180.180.18--
Mar 2, 20260.180.180.180.180.18-4.79%52,000
Feb 27, 20260.190.190.190.190.19-4,000
Feb 26, 20260.190.190.190.190.19--
Feb 25, 20260.190.190.190.190.19--
Feb 24, 20260.190.190.190.190.19--
Feb 23, 20260.190.190.190.190.19--
Feb 20, 20260.180.190.180.190.19-0.53%148,000
Feb 16, 20260.190.190.190.190.19--
Feb 13, 20260.190.190.190.190.19--
Feb 12, 20260.190.190.190.190.19-9.13%20,000
Feb 11, 20260.210.210.210.210.21--
Feb 10, 20260.190.210.190.210.219.47%64,000
Feb 9, 20260.190.190.190.190.19-5.00%64,000
Feb 6, 20260.200.200.200.200.20--
Feb 5, 20260.200.200.200.200.20--
Feb 4, 20260.200.200.200.200.20--
Feb 3, 20260.200.200.200.200.20--
Feb 2, 20260.200.200.200.200.20--
Jan 30, 20260.200.200.200.200.20--
Jan 29, 20260.200.200.200.200.20-220,000
Jan 28, 20260.200.200.200.200.20--
Jan 27, 20260.200.200.200.200.20--
Jan 26, 20260.200.200.200.200.20-28,000
Jan 23, 20260.200.200.200.200.204.17%476,000
Jan 22, 20260.200.200.190.190.19-56,000
Jan 21, 20260.190.190.190.190.19--
Jan 20, 20260.190.190.190.190.191.59%68,000
Jan 19, 20260.190.190.190.190.19-5.50%88,000
Jan 16, 20260.200.200.200.200.206.38%148,000
Jan 15, 20260.190.190.190.190.19--
Jan 14, 20260.190.190.190.190.19--
Jan 13, 20260.190.190.190.190.19--
Jan 12, 20260.190.190.190.190.19--
Jan 9, 20260.190.190.190.190.19--
Jan 8, 20260.190.190.190.190.19--
Jan 7, 20260.190.190.190.190.19--
Jan 6, 20260.190.190.190.190.19--
Jan 5, 20260.190.190.190.190.19-1.05%36,000
Jan 2, 20260.200.200.190.190.195.56%400,000
Dec 31, 20250.180.180.180.180.18--
Dec 30, 20250.180.180.180.180.18--
Dec 29, 20250.180.180.180.180.18--
Dec 24, 20250.180.180.180.180.18--
Dec 23, 20250.180.180.180.180.18--
Dec 22, 20250.180.180.180.180.18--
Dec 19, 20250.180.180.180.180.18--
Dec 18, 20250.180.180.180.180.18--
Dec 17, 20250.180.180.180.180.181.12%40,000
Dec 16, 20250.170.180.170.180.18-1.11%124,000
Dec 15, 20250.180.180.180.180.1815.38%28,000
Dec 12, 20250.160.160.160.160.169.09%8,000
Dec 11, 20250.140.140.140.140.14--
Dec 10, 20250.140.140.140.140.14--
Dec 9, 20250.140.140.140.140.14--
Dec 8, 20250.140.140.140.140.14--
Dec 5, 20250.140.140.140.140.14--
Dec 4, 20250.140.140.140.140.14--
Dec 3, 20250.140.140.140.140.14--
Dec 2, 20250.140.140.140.140.14--
Dec 1, 20250.140.140.140.140.14--
Nov 28, 20250.140.140.140.140.14--
Nov 27, 20250.130.140.130.140.146.72%200,000