Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong
· Delayed Price · Currency is HKD 1.720
+0.030 (1.78%)
Mar 10, 2026, 11:57 AM HKT
HKG:1250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2.37% | 95,000 |
| Mar 9, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | -0.59% | 109,800 |
| Mar 6, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | 3.66% | 197,000 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | 19,400 |
| Mar 4, 2026 | 1.65 | 1.68 | 1.55 | 1.63 | 1.63 | 2.52% | 141,000 |
| Mar 3, 2026 | 1.68 | 1.69 | 1.58 | 1.59 | 1.59 | -5.36% | 231,800 |
| Mar 2, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 92,306 |
| Feb 27, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 204,342 |
| Feb 26, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 17,000 |
| Feb 25, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | - | 221,200 |
| Feb 24, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 189,000 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 56,000 |
| Feb 20, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 30,000 |
| Feb 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 7,000 |
| Feb 13, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 37,200 |
| Feb 12, 2026 | 1.70 | 1.75 | 1.61 | 1.71 | 1.71 | -2.29% | 251,000 |
| Feb 11, 2026 | 1.71 | 1.75 | 1.62 | 1.75 | 1.75 | 1.16% | 96,000 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -3.35% | 201,000 |
| Feb 9, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 35,600 |
| Feb 6, 2026 | 1.69 | 1.80 | 1.66 | 1.80 | 1.80 | 2.86% | 59,000 |
| Feb 5, 2026 | 1.77 | 1.80 | 1.66 | 1.75 | 1.75 | -1.13% | 295,200 |
| Feb 4, 2026 | 1.76 | 1.86 | 1.72 | 1.77 | 1.77 | 0.57% | 118,457 |
| Feb 3, 2026 | 1.79 | 1.80 | 1.68 | 1.76 | 1.76 | 0.57% | 508,000 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 51,000 |
| Jan 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 112,400 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 182,200 |
| Jan 28, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | 136,800 |
| Jan 27, 2026 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | -0.55% | 100,000 |
| Jan 26, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | - | 109,288 |
| Jan 23, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 72,400 |
| Jan 22, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 54,400 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.78% | 48,000 |
| Jan 20, 2026 | 1.84 | 1.85 | 1.79 | 1.85 | 1.85 | 1.09% | 93,628 |
| Jan 19, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 331,200 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -3.74% | 15,400 |
| Jan 15, 2026 | 1.86 | 1.89 | 1.76 | 1.87 | 1.87 | -0.53% | 713,000 |
| Jan 14, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 216,000 |
| Jan 13, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 1.09% | 58,200 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 110,000 |
| Jan 9, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 216,767 |
| Jan 8, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 2.73% | 140,400 |
| Jan 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 210,200 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.70% | 46,000 |
| Jan 5, 2026 | 1.78 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 49,000 |
| Jan 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 200 |
| Dec 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 30, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 52,800 |
| Dec 29, 2025 | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -5.82% | 545,000 |
| Dec 24, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -2.07% | 92,000 |
| Dec 23, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -1.03% | 37,000 |
| Dec 22, 2025 | 1.92 | 1.94 | 1.92 | 1.95 | 1.95 | 1.56% | 59,000 |
| Dec 19, 2025 | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | 1.05% | 40,000 |
| Dec 18, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -0.52% | 60,200 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -2.05% | 26,800 |
| Dec 16, 2025 | 1.94 | 1.95 | 1.85 | 1.95 | 1.95 | -0.51% | 691,000 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -4.85% | 129,000 |
| Dec 12, 2025 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 1.98% | 529,000 |
| Dec 11, 2025 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -4.27% | 188,000 |
| Dec 10, 2025 | 2.08 | 2.14 | 2.08 | 2.11 | 2.11 | -1.86% | 204,000 |
| Dec 9, 2025 | 2.10 | 2.15 | 2.07 | 2.15 | 2.15 | - | 255,000 |
| Dec 8, 2025 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | -1.38% | 219,000 |
| Dec 5, 2025 | 2.04 | 2.18 | 2.04 | 2.18 | 2.18 | 4.31% | 299,000 |
| Dec 4, 2025 | 2.04 | 2.09 | 2.03 | 2.09 | 2.09 | -1.42% | 466,000 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 194,000 |
| Dec 2, 2025 | 2.08 | 2.20 | 2.05 | 2.15 | 2.15 | 0.94% | 609,600 |
| Dec 1, 2025 | 2.14 | 2.25 | 2.07 | 2.13 | 2.13 | 6.50% | 1,765,000 |
| Nov 28, 2025 | 1.85 | 2.00 | 1.80 | 2.00 | 2.00 | 11.11% | 86,361,710 |
| Nov 27, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 5.88% | 146,085 |
| Nov 26, 2025 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | -2.86% | 215,114 |
| Nov 25, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | 1.74% | 28,200 |
| Nov 24, 2025 | 1.77 | 1.78 | 1.68 | 1.72 | 1.72 | 3.61% | 186,400 |
| Nov 21, 2025 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 136,337 |
| Nov 20, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 31,200 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -2.34% | 97,000 |
| Nov 18, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 0.59% | 124,000 |
| Nov 17, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 97,000 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -1.69% | 268,000 |
| Nov 13, 2025 | 1.79 | 1.81 | 1.73 | 1.78 | 1.78 | -3.26% | 416,000 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.79 | 1.84 | 1.84 | -3.66% | 209,000 |
| Nov 11, 2025 | 1.94 | 1.96 | 1.87 | 1.91 | 1.91 | - | 617,000 |
| Nov 10, 2025 | 1.74 | 1.92 | 1.71 | 1.91 | 1.91 | 15.06% | 1,926,600 |
| Nov 7, 2025 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 46,000 |
| Nov 6, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 99,000 |
| Nov 5, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | 1.23% | 30,400 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -3.57% | 68,800 |
| Nov 3, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 152,000 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 23,000 |
| Oct 30, 2025 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | - | 109,400 |
| Oct 28, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 62,800 |
| Oct 27, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | - | 138,600 |
| Oct 24, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 162,400 |
| Oct 23, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | -2.35% | 96,000 |
| Oct 22, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 69,800 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -1.18% | 110,000 |
| Oct 20, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 167,800 |
| Oct 17, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 162,000 |
| Oct 16, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 1.73% | 171,000 |
| Oct 15, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 1.76% | 98,800 |
| Oct 14, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 353,000 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | -1.67% | 192,800 |