Shandong Hi-Speed New Energy Group Limited (HKG:1250)
Hong Kong
· Delayed Price · Currency is HKD 1.530
-0.030 (-1.92%)
Apr 29, 2026, 3:54 PM HKT
HKG:1250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 292,000 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 55,000 |
| Apr 27, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | - | 56,200 |
| Apr 24, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | -1.27% | 89,000 |
| Apr 23, 2026 | 1.58 | 1.59 | 1.52 | 1.58 | 1.58 | -2.47% | 82,400 |
| Apr 22, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | - | 48,400 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 185,000 |
| Apr 20, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 112,200 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 191,000 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.63 | 1.62 | 1.62 | 1.25% | 10,600 |
| Apr 15, 2026 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -4.19% | 61,000 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | - | 212,000 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 10,000 |
| Apr 10, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | 1.67 | 1.83% | 221,000 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | -1.80% | 6,400 |
| Apr 8, 2026 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 4.37% | 161,800 |
| Apr 2, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 132,400 |
| Apr 1, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 1.90% | 26,000 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -7.60% | 147,000 |
| Mar 30, 2026 | 1.73 | 1.76 | 1.68 | 1.71 | 1.71 | -1.72% | 169,000 |
| Mar 27, 2026 | 1.74 | 1.75 | 1.67 | 1.74 | 1.74 | 4.82% | 173,400 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 5,000 |
| Mar 25, 2026 | 1.61 | 1.72 | 1.61 | 1.70 | 1.70 | 5.59% | 208,000 |
| Mar 24, 2026 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 5.23% | 111,000 |
| Mar 23, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -4.97% | 164,000 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.56 | 1.61 | 1.61 | -4.17% | 253,000 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | 0.60% | 52,000 |
| Mar 18, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | - | 52,400 |
| Mar 17, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 150,000 |
| Mar 16, 2026 | 1.70 | 1.75 | 1.64 | 1.74 | 1.74 | 2.35% | 41,400 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -4.49% | 4,200 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 123,000 |
| Mar 11, 2026 | 1.77 | 1.79 | 1.68 | 1.77 | 1.77 | 2.91% | 165,000 |
| Mar 10, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.78% | 287,000 |
| 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 |