Shandong Hi-Speed New Energy Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.550 | 1.700 | 1.550 | 1.570 | 1.570 | 202,600 |
| 2025-05-09 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 4,000 |
| 2025-05-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-05-07 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 3,000 |
| 2025-05-06 | 1.570 | 1.680 | 1.570 | 1.620 | 1.620 | 49,000 |
| 2025-05-02 | 1.580 | 1.650 | 1.550 | 1.550 | 1.550 | 74,200 |
| 2025-04-30 | 1.560 | 1.650 | 1.520 | 1.530 | 1.530 | 364,000 |
| 2025-04-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 600 |
| 2025-04-28 | 1.550 | 1.600 | 1.520 | 1.530 | 1.530 | 26,000 |
| 2025-04-25 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 57,800 |
| 2025-04-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 16,200 |
| 2025-04-23 | 1.530 | 1.620 | 1.530 | 1.590 | 1.590 | 129,000 |
| 2025-04-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-17 | 1.520 | 1.620 | 1.510 | 1.600 | 1.600 | 16,400 |
| 2025-04-16 | 1.510 | 1.600 | 1.470 | 1.520 | 1.520 | 120,800 |
| 2025-04-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-14 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 54,000 |
| 2025-04-11 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 16,000 |
| 2025-04-10 | 1.530 | 1.570 | 1.530 | 1.560 | 1.560 | 40,000 |
| 2025-04-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-08 | 1.600 | 1.660 | 1.550 | 1.600 | 1.600 | 436,400 |
| 2025-04-07 | 1.620 | 1.620 | 1.500 | 1.500 | 1.500 | 443,000 |
| 2025-04-03 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 44,000 |
| 2025-04-02 | 1.680 | 1.680 | 1.620 | 1.680 | 1.680 | 282,000 |
| 2025-04-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,300 |
| 2025-03-31 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 87,600 |
| 2025-03-28 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 94,000 |
| 2025-03-27 | 1.680 | 1.690 | 1.680 | 1.680 | 1.680 | 31,060 |
| 2025-03-26 | 1.730 | 1.760 | 1.680 | 1.760 | 1.760 | 72,057 |
| 2025-03-25 | 1.740 | 1.770 | 1.690 | 1.770 | 1.770 | 245,000 |
| 2025-03-24 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 37,142 |
| 2025-03-21 | 1.670 | 1.740 | 1.660 | 1.740 | 1.740 | 1,019,257 |
| 2025-03-20 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 94,228 |
| 2025-03-19 | 1.700 | 1.770 | 1.700 | 1.730 | 1.730 | 13,358 |
| 2025-03-18 | 1.700 | 1.790 | 1.700 | 1.740 | 1.740 | 403,800 |
| 2025-03-17 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 224,342 |
| 2025-03-14 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 108,200 |
| 2025-03-13 | 1.620 | 1.750 | 1.620 | 1.710 | 1.710 | 160,001 |
| 2025-03-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,800 |
| 2025-03-11 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 17,000 |
| 2025-03-10 | 1.690 | 1.730 | 1.670 | 1.670 | 1.670 | 84,800 |
| 2025-03-07 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 92,000 |
| 2025-03-06 | 1.700 | 1.760 | 1.680 | 1.680 | 1.680 | 67,457 |
| 2025-03-05 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 27,000 |
| 2025-03-04 | 1.680 | 1.720 | 1.680 | 1.680 | 1.680 | 17,371 |
| 2025-03-03 | 1.690 | 1.690 | 1.670 | 1.690 | 1.690 | 15,800 |
| 2025-02-28 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 66,000 |
| 2025-02-27 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 44,600 |
| 2025-02-26 | 1.720 | 1.770 | 1.680 | 1.770 | 1.770 | 182,000 |
| 2025-02-25 | 1.670 | 1.740 | 1.660 | 1.730 | 1.730 | 90,000 |
| 2025-02-24 | 1.720 | 1.760 | 1.680 | 1.710 | 1.710 | 113,000 |
| 2025-02-21 | 1.700 | 1.780 | 1.700 | 1.760 | 1.760 | 286,400 |
| 2025-02-20 | 1.730 | 1.730 | 1.700 | 1.710 | 1.710 | 132,120 |
| 2025-02-19 | 1.750 | 1.780 | 1.740 | 1.740 | 1.740 | 871,600 |
| 2025-02-18 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 515,800 |
| 2025-02-17 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 842,800 |
| 2025-02-14 | 1.760 | 1.790 | 1.760 | 1.770 | 1.770 | 264,348 |
| 2025-02-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 998,600 |
| 2025-02-12 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 976,860 |
| 2025-02-11 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 341,798 |
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.