Shandong Hi-Speed New Energy Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 76,400 |
| 2024-08-09 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 50,800 |
| 2024-08-08 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 31,000 |
| 2024-08-07 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 13,200 |
| 2024-08-06 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 100,000 |
| 2024-08-05 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 92,000 |
| 2024-08-02 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 49,000 |
| 2024-08-01 | 1.500 | 1.500 | 1.420 | 1.500 | 1.500 | 130,800 |
| 2024-07-31 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 11,000 |
| 2024-07-30 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 41,000 |
| 2024-07-29 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 62,000 |
| 2024-07-26 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 72,000 |
| 2024-07-25 | 1.600 | 1.600 | 1.480 | 1.490 | 1.490 | 104,000 |
| 2024-07-24 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 174,200 |
| 2024-07-23 | 1.740 | 1.740 | 1.580 | 1.580 | 1.580 | 156,000 |
| 2024-07-22 | 1.750 | 1.750 | 1.590 | 1.590 | 1.590 | 247,400 |
| 2024-07-19 | 1.710 | 1.760 | 1.650 | 1.650 | 1.650 | 554,000 |
| 2024-07-18 | 1.740 | 1.940 | 1.510 | 1.910 | 1.910 | 1,647,800 |
| 2024-07-17 | 1.500 | 1.660 | 1.480 | 1.660 | 1.660 | 452,000 |
| 2024-07-16 | 1.450 | 1.600 | 1.450 | 1.570 | 1.570 | 66,200 |
| 2024-07-15 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 350,000 |
| 2024-07-12 | 1.500 | 1.550 | 1.480 | 1.480 | 1.480 | 135,085 |
| 2024-07-11 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 57,000 |
| 2024-07-10 | 1.600 | 1.600 | 1.460 | 1.510 | 1.510 | 55,000 |
| 2024-07-09 | 1.590 | 1.590 | 1.520 | 1.540 | 1.540 | 43,000 |
| 2024-07-08 | 1.520 | 1.570 | 1.500 | 1.550 | 1.550 | 19,000 |
| 2024-07-05 | 1.490 | 1.520 | 1.460 | 1.520 | 1.520 | 165,000 |
| 2024-07-04 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 51,000 |
| 2024-07-03 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 84,800 |
| 2024-07-02 | 1.500 | 1.560 | 1.500 | 1.540 | 1.540 | 57,000 |
| 2024-06-28 | 1.600 | 1.600 | 1.480 | 1.540 | 1.540 | 514,000 |
| 2024-06-27 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 161,000 |
| 2024-06-26 | 1.700 | 1.720 | 1.610 | 1.610 | 1.610 | 214,000 |
| 2024-06-25 | 1.710 | 1.730 | 1.710 | 1.710 | 1.710 | 200,800 |
| 2024-06-24 | 1.720 | 1.800 | 1.710 | 1.730 | 1.730 | 168,800 |
| 2024-06-21 | 1.750 | 1.810 | 1.710 | 1.770 | 1.770 | 297,400 |
| 2024-06-20 | 1.750 | 1.800 | 1.740 | 1.780 | 1.780 | 115,857 |
| 2024-06-19 | 1.810 | 1.850 | 1.750 | 1.750 | 1.750 | 357,914 |
| 2024-06-18 | 1.770 | 1.900 | 1.770 | 1.900 | 1.900 | 173,000 |
| 2024-06-17 | 1.780 | 1.840 | 1.710 | 1.840 | 1.840 | 185,400 |
| 2024-06-14 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 94,800 |
| 2024-06-13 | 1.800 | 1.800 | 1.730 | 1.740 | 1.740 | 35,971 |
| 2024-06-12 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 172,000 |
| 2024-06-11 | 1.810 | 1.810 | 1.760 | 1.790 | 1.790 | 14,000 |
| 2024-06-07 | 1.790 | 1.810 | 1.770 | 1.770 | 1.770 | 89,000 |
| 2024-06-06 | 1.810 | 1.810 | 1.750 | 1.790 | 1.790 | 599,240 |
| 2024-06-05 | 1.830 | 1.830 | 1.800 | 1.820 | 1.820 | 41,000 |
| 2024-06-04 | 1.810 | 1.890 | 1.800 | 1.810 | 1.810 | 451,200 |
| 2024-06-03 | 1.860 | 1.860 | 1.830 | 1.860 | 1.860 | 20,000 |
| 2024-05-31 | 1.820 | 1.860 | 1.800 | 1.860 | 1.860 | 496,400 |
| 2024-05-30 | 1.820 | 1.870 | 1.820 | 1.830 | 1.830 | 414,000 |
| 2024-05-29 | 1.890 | 1.890 | 1.840 | 1.860 | 1.860 | 109,172 |
| 2024-05-28 | 1.860 | 1.920 | 1.840 | 1.860 | 1.860 | 197,000 |
| 2024-05-27 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 135,000 |
| 2024-05-24 | 1.880 | 1.920 | 1.870 | 1.880 | 1.880 | 141,200 |
| 2024-05-23 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 112,600 |
| 2024-05-22 | 1.900 | 1.930 | 1.860 | 1.920 | 1.920 | 170,000 |
| 2024-05-21 | 1.900 | 1.900 | 1.840 | 1.900 | 1.900 | 210,049 |
| 2024-05-20 | 1.930 | 1.940 | 1.900 | 1.900 | 1.900 | 360,400 |
| 2024-05-17 | 1.900 | 1.950 | 1.900 | 1.940 | 1.940 | 362,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.