Shandong Hi-Speed New Energy Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 913,594 |
| 2025-02-07 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 3,134,956 |
| 2025-02-06 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 999,085 |
| 2025-02-05 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 1,033,571 |
| 2025-02-04 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 1,567,706 |
| 2025-02-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,235,000 |
| 2025-01-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 85,000 |
| 2025-01-27 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 115,800 |
| 2025-01-24 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 146,400 |
| 2025-01-23 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 475,600 |
| 2025-01-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 582,000 |
| 2025-01-21 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 224,800 |
| 2025-01-20 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 340,000 |
| 2025-01-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 300,200 |
| 2025-01-16 | 1.770 | 1.780 | 1.770 | 1.770 | 1.770 | 34,000 |
| 2025-01-15 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 103,400 |
| 2025-01-14 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 521,384 |
| 2025-01-13 | 1.770 | 1.780 | 1.760 | 1.770 | 1.770 | 560,958 |
| 2025-01-10 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 1,194,000 |
| 2025-01-09 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 11,000 |
| 2025-01-08 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 806,200 |
| 2025-01-07 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 204,000 |
| 2025-01-06 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 126,000 |
| 2025-01-03 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 190,400 |
| 2025-01-02 | 1.760 | 1.760 | 1.750 | 1.760 | 1.760 | 687,000 |
| 2024-12-31 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 190,800 |
| 2024-12-30 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 811,600 |
| 2024-12-27 | 1.730 | 1.740 | 1.730 | 1.730 | 1.730 | 559,600 |
| 2024-12-24 | 1.740 | 1.740 | 1.730 | 1.740 | 1.740 | 184,000 |
| 2024-12-23 | 1.740 | 1.740 | 1.730 | 1.740 | 1.740 | 657,400 |
| 2024-12-20 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 164,000 |
| 2024-12-19 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 86,600 |
| 2024-12-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 481,000 |
| 2024-12-17 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 293,401 |
| 2024-12-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 186,000 |
| 2024-12-13 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 798,306 |
| 2024-12-12 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 1,492,000 |
| 2024-12-11 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 334,800 |
| 2024-12-10 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 242,000 |
| 2024-12-09 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 540,000 |
| 2024-12-06 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 2,024,400 |
| 2024-12-05 | 1.730 | 1.740 | 1.730 | 1.730 | 1.730 | 938,000 |
| 2024-12-04 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 367,000 |
| 2024-12-03 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 1,374,200 |
| 2024-12-02 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 136,000 |
| 2024-11-29 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 4,877,287 |
| 2024-11-28 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 2,943,000 |
| 2024-11-27 | 1.750 | 1.750 | 1.660 | 1.730 | 1.730 | 1,134,000 |
| 2024-11-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-11 | 1.650 | 1.690 | 1.630 | 1.660 | 1.660 | 281,857 |
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.