Shandong Hi-Speed Holdings Group Limited 0412

HKEX · Hong Kong SAR China · Finance

HKD 0.5250-0.02 (-3.67%)

Market open· Oct 2, 2026, 3:51 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 0.53	-2.75%	HKD 0.55	HKD 0.55	HKD 0.53	529.00K
2026-09-30	HKD 0.55	+0.93%	HKD 0.55	HKD 0.55	HKD 0.54	1.06M
2026-09-29	HKD 0.54	-0.92%	HKD 0.56	HKD 0.56	HKD 0.54	1.22M
2026-09-28	HKD 0.55	-2.68%	HKD 0.56	HKD 0.56	HKD 0.52	2.69M
2026-09-25	HKD 0.56	+0.90%	HKD 0.56	HKD 0.56	HKD 0.55	850.00K
2026-09-24	HKD 0.56	-6.72%	HKD 0.61	HKD 0.61	HKD 0.56	1.83M
2026-09-23	HKD 0.60	-0.83%	HKD 0.62	HKD 0.62	HKD 0.57	2.47M
2026-09-22	HKD 0.60	-0.83%	HKD 0.62	HKD 0.63	HKD 0.59	2.29M
2026-09-21	HKD 0.61	+3.42%	HKD 0.61	HKD 0.62	HKD 0.60	3.16M
2026-09-18	HKD 0.58	+7.34%	HKD 0.56	HKD 0.58	HKD 0.55	3.74M
2026-09-17	HKD 0.55	-1.80%	HKD 0.56	HKD 0.58	HKD 0.55	3.81M
2026-09-16	HKD 0.56	-0.89%	HKD 0.57	HKD 0.57	HKD 0.55	1.62M
2026-09-15	HKD 0.56	-4.27%	HKD 0.58	HKD 0.59	HKD 0.56	3.18M
2026-09-14	HKD 0.58	-4.88%	HKD 0.62	HKD 0.63	HKD 0.58	3.57M
2026-09-11	HKD 0.62	-0.81%	HKD 0.62	HKD 0.63	HKD 0.58	4.31M
2026-09-10	HKD 0.62	+2.48%	HKD 0.61	HKD 0.62	HKD 0.60	2.86M
2026-09-09	HKD 0.61	-5.47%	HKD 0.64	HKD 0.65	HKD 0.60	5.01M
2026-09-08	HKD 0.64	-3.03%	HKD 0.70	HKD 0.70	HKD 0.62	5.00M
2026-09-07	HKD 0.66	+1.54%	HKD 0.66	HKD 0.69	HKD 0.64	7.05M
2026-09-04	HKD 0.65	+3.17%	HKD 0.64	HKD 0.67	HKD 0.63	4.15M
2026-09-03	HKD 0.63	-1.56%	HKD 0.64	HKD 0.65	HKD 0.62	5.31M
2026-09-02	HKD 0.64	+5.79%	HKD 0.61	HKD 0.65	HKD 0.60	11.43M
2026-09-01	HKD 0.61	-10.37%	HKD 0.70	HKD 0.70	HKD 0.60	14.14M
2026-08-31	HKD 0.68	-4.93%	HKD 0.72	HKD 0.72	HKD 0.64	15.71M
2026-08-28	HKD 0.71	-7.19%	HKD 0.77	HKD 0.80	HKD 0.68	27.28M
2026-08-27	HKD 0.76	+28.57%	HKD 0.61	HKD 0.78	HKD 0.61	40.11M
2026-08-26	HKD 0.60	+13.33%	HKD 0.54	HKD 0.65	HKD 0.54	23.92M
2026-08-25	HKD 0.52	+5.00%	HKD 0.51	HKD 0.53	HKD 0.50	4.67M
2026-08-24	HKD 0.50	-6.54%	HKD 0.53	HKD 0.53	HKD 0.49	8.46M
2026-08-21	HKD 0.54	+8.08%	HKD 0.49	HKD 0.54	HKD 0.48	14.01M
2026-08-20	HKD 0.50	+5.32%	HKD 0.49	HKD 0.50	HKD 0.47	7.67M
2026-08-19	HKD 0.47	-4.08%	HKD 0.49	HKD 0.49	HKD 0.46	6.46M
2026-08-18	HKD 0.49	+6.52%	HKD 0.47	HKD 0.50	HKD 0.46	7.36M
2026-08-17	HKD 0.46	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	2.45M
2026-08-14	HKD 0.46	+1.10%	HKD 0.47	HKD 0.47	HKD 0.46	2.76M
2026-08-13	HKD 0.46	-3.19%	HKD 0.49	HKD 0.49	HKD 0.46	5.33M
2026-08-12	HKD 0.47	-4.08%	HKD 0.49	HKD 0.49	HKD 0.47	5.45M
2026-08-11	HKD 0.49	+3.16%	HKD 0.48	HKD 0.51	HKD 0.48	12.55M
2026-08-10	HKD 0.47	+2.15%	HKD 0.47	HKD 0.47	HKD 0.46	4.91M
2026-08-07	HKD 0.47	+1.09%	HKD 0.47	HKD 0.47	HKD 0.45	4.48M
2026-08-06	HKD 0.46	-1.08%	HKD 0.47	HKD 0.47	HKD 0.45	4.97M
2026-08-05	HKD 0.47	-1.06%	HKD 0.48	HKD 0.48	HKD 0.47	3.89M
2026-08-04	HKD 0.47	+3.30%	HKD 0.46	HKD 0.48	HKD 0.45	5.43M
2026-08-03	HKD 0.46	-1.09%	HKD 0.47	HKD 0.47	HKD 0.45	1.95M
2026-07-31	HKD 0.46	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	5.58M
2026-07-30	HKD 0.46	-1.08%	HKD 0.46	HKD 0.47	HKD 0.44	5.22M
2026-07-29	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.45	4.28M
2026-07-28	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	3.00M
2026-07-27	HKD 0.47	-3.12%	HKD 0.48	HKD 0.49	HKD 0.47	4.04M
2026-07-24	HKD 0.48	-1.03%	HKD 0.48	HKD 0.49	HKD 0.47	2.34M
2026-07-23	HKD 0.49	+2.11%	HKD 0.49	HKD 0.50	HKD 0.48	2.72M
2026-07-22	HKD 0.47	-5.00%	HKD 0.52	HKD 0.52	HKD 0.47	6.44M
2026-07-21	HKD 0.50	+4.17%	HKD 0.48	HKD 0.51	HKD 0.46	7.34M
2026-07-20	HKD 0.48	-4.00%	HKD 0.50	HKD 0.54	HKD 0.47	8.38M
2026-07-17	HKD 0.50	-12.28%	HKD 0.58	HKD 0.60	HKD 0.50	15.78M
2026-07-16	HKD 0.57	+16.33%	HKD 0.53	HKD 0.59	HKD 0.49	16.48M
2026-07-15	HKD 0.49	+3.16%	HKD 0.49	HKD 0.52	HKD 0.48	11.28M
2026-07-14	HKD 0.47	+1.06%	HKD 0.47	HKD 0.48	HKD 0.46	6.82M
2026-07-13	HKD 0.47	+4.44%	HKD 0.46	HKD 0.48	HKD 0.44	11.71M
2026-07-10	HKD 0.45	-6.25%	HKD 0.49	HKD 0.49	HKD 0.45	8.29M
2026-07-09	HKD 0.48	+3.23%	HKD 0.47	HKD 0.51	HKD 0.46	11.45M
2026-07-08	HKD 0.47	+3.33%	HKD 0.44	HKD 0.50	HKD 0.44	11.24M
2026-07-07	HKD 0.45	-4.26%	HKD 0.47	HKD 0.47	HKD 0.44	12.02M
2026-07-06	HKD 0.47	-3.09%	HKD 0.49	HKD 0.49	HKD 0.47	7.65M
2026-07-03	HKD 0.49	-2.02%	HKD 0.49	HKD 0.52	HKD 0.47	16.29M
2026-07-02	HKD 0.50	-4.81%	HKD 0.55	HKD 0.55	HKD 0.49	7.58M
2026-06-30	HKD 0.52	+4.00%	HKD 0.53	HKD 0.58	HKD 0.52	10.85M
2026-06-29	HKD 0.50	+1.01%	HKD 0.50	HKD 0.53	HKD 0.49	8.12M
2026-06-26	HKD 0.50	-11.61%	HKD 0.55	HKD 0.55	HKD 0.48	33.34M
2026-06-25	HKD 0.56	-3.45%	HKD 0.58	HKD 0.60	HKD 0.52	14.55M
2026-06-24	HKD 0.58	-10.77%	HKD 0.63	HKD 0.66	HKD 0.56	14.05M
2026-06-23	HKD 0.65	0.00%	HKD 0.66	HKD 0.67	HKD 0.61	9.11M
2026-06-22	HKD 0.65	-4.41%	HKD 0.69	HKD 0.69	HKD 0.62	9.41M
2026-06-18	HKD 0.68	-6.85%	HKD 0.75	HKD 0.75	HKD 0.66	12.72M
2026-06-17	HKD 0.73	-3.95%	HKD 0.76	HKD 0.78	HKD 0.72	3.64M
2026-06-16	HKD 0.76	-1.30%	HKD 0.80	HKD 0.80	HKD 0.75	2.51M
2026-06-15	HKD 0.77	0.00%	HKD 0.78	HKD 0.82	HKD 0.76	5.30M
2026-06-12	HKD 0.77	0.00%	HKD 0.77	HKD 0.79	HKD 0.75	4.10M
2026-06-11	HKD 0.77	+1.32%	HKD 0.76	HKD 0.77	HKD 0.72	4.21M
2026-06-10	HKD 0.76	-3.80%	HKD 0.80	HKD 0.81	HKD 0.74	8.94M
2026-06-09	HKD 0.79	+1.28%	HKD 0.80	HKD 0.82	HKD 0.77	3.46M
2026-06-08	HKD 0.78	-9.30%	HKD 0.87	HKD 0.87	HKD 0.78	10.43M
2026-06-05	HKD 0.86	-2.27%	HKD 0.91	HKD 0.91	HKD 0.85	5.29M
2026-06-04	HKD 0.88	-9.28%	HKD 0.98	HKD 0.98	HKD 0.86	8.61M
2026-06-03	HKD 0.97	+7.78%	HKD 0.92	HKD 0.99	HKD 0.87	10.70M
2026-06-02	HKD 0.90	+5.88%	HKD 0.88	HKD 0.93	HKD 0.83	6.47M
2026-06-01	HKD 0.85	+1.19%	HKD 0.86	HKD 0.91	HKD 0.85	6.54M
2026-05-29	HKD 0.84	+3.70%	HKD 0.83	HKD 0.86	HKD 0.78	10.83M
2026-05-28	HKD 0.81	+5.19%	HKD 0.80	HKD 0.86	HKD 0.76	17.43M
2026-05-27	HKD 0.77	-14.44%	HKD 0.90	HKD 0.90	HKD 0.76	30.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 0.53	-2.75%	HKD 0.55	HKD 0.55	HKD 0.53	529.00K
2026-09-30	HKD 0.55	+0.93%	HKD 0.55	HKD 0.55	HKD 0.54	1.06M
2026-09-29	HKD 0.54	-0.92%	HKD 0.56	HKD 0.56	HKD 0.54	1.22M
2026-09-28	HKD 0.55	-2.68%	HKD 0.56	HKD 0.56	HKD 0.52	2.69M
2026-09-25	HKD 0.56	+0.90%	HKD 0.56	HKD 0.56	HKD 0.55	850.00K
2026-09-24	HKD 0.56	-6.72%	HKD 0.61	HKD 0.61	HKD 0.56	1.83M
2026-09-23	HKD 0.60	-0.83%	HKD 0.62	HKD 0.62	HKD 0.57	2.47M
2026-09-22	HKD 0.60	-0.83%	HKD 0.62	HKD 0.63	HKD 0.59	2.29M
2026-09-21	HKD 0.61	+3.42%	HKD 0.61	HKD 0.62	HKD 0.60	3.16M
2026-09-18	HKD 0.58	+7.34%	HKD 0.56	HKD 0.58	HKD 0.55	3.74M
2026-09-17	HKD 0.55	-1.80%	HKD 0.56	HKD 0.58	HKD 0.55	3.81M
2026-09-16	HKD 0.56	-0.89%	HKD 0.57	HKD 0.57	HKD 0.55	1.62M
2026-09-15	HKD 0.56	-4.27%	HKD 0.58	HKD 0.59	HKD 0.56	3.18M
2026-09-14	HKD 0.58	-4.88%	HKD 0.62	HKD 0.63	HKD 0.58	3.57M
2026-09-11	HKD 0.62	-0.81%	HKD 0.62	HKD 0.63	HKD 0.58	4.31M
2026-09-10	HKD 0.62	+2.48%	HKD 0.61	HKD 0.62	HKD 0.60	2.86M
2026-09-09	HKD 0.61	-5.47%	HKD 0.64	HKD 0.65	HKD 0.60	5.01M
2026-09-08	HKD 0.64	-3.03%	HKD 0.70	HKD 0.70	HKD 0.62	5.00M
2026-09-07	HKD 0.66	+1.54%	HKD 0.66	HKD 0.69	HKD 0.64	7.05M
2026-09-04	HKD 0.65	+3.17%	HKD 0.64	HKD 0.67	HKD 0.63	4.15M
2026-09-03	HKD 0.63	-1.56%	HKD 0.64	HKD 0.65	HKD 0.62	5.31M
2026-09-02	HKD 0.64	+5.79%	HKD 0.61	HKD 0.65	HKD 0.60	11.43M
2026-09-01	HKD 0.61	-10.37%	HKD 0.70	HKD 0.70	HKD 0.60	14.14M
2026-08-31	HKD 0.68	-4.93%	HKD 0.72	HKD 0.72	HKD 0.64	15.71M
2026-08-28	HKD 0.71	-7.19%	HKD 0.77	HKD 0.80	HKD 0.68	27.28M
2026-08-27	HKD 0.76	+28.57%	HKD 0.61	HKD 0.78	HKD 0.61	40.11M
2026-08-26	HKD 0.60	+13.33%	HKD 0.54	HKD 0.65	HKD 0.54	23.92M
2026-08-25	HKD 0.52	+5.00%	HKD 0.51	HKD 0.53	HKD 0.50	4.67M
2026-08-24	HKD 0.50	-6.54%	HKD 0.53	HKD 0.53	HKD 0.49	8.46M
2026-08-21	HKD 0.54	+8.08%	HKD 0.49	HKD 0.54	HKD 0.48	14.01M
2026-08-20	HKD 0.50	+5.32%	HKD 0.49	HKD 0.50	HKD 0.47	7.67M
2026-08-19	HKD 0.47	-4.08%	HKD 0.49	HKD 0.49	HKD 0.46	6.46M
2026-08-18	HKD 0.49	+6.52%	HKD 0.47	HKD 0.50	HKD 0.46	7.36M
2026-08-17	HKD 0.46	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	2.45M
2026-08-14	HKD 0.46	+1.10%	HKD 0.47	HKD 0.47	HKD 0.46	2.76M
2026-08-13	HKD 0.46	-3.19%	HKD 0.49	HKD 0.49	HKD 0.46	5.33M
2026-08-12	HKD 0.47	-4.08%	HKD 0.49	HKD 0.49	HKD 0.47	5.45M
2026-08-11	HKD 0.49	+3.16%	HKD 0.48	HKD 0.51	HKD 0.48	12.55M
2026-08-10	HKD 0.47	+2.15%	HKD 0.47	HKD 0.47	HKD 0.46	4.91M
2026-08-07	HKD 0.47	+1.09%	HKD 0.47	HKD 0.47	HKD 0.45	4.48M
2026-08-06	HKD 0.46	-1.08%	HKD 0.47	HKD 0.47	HKD 0.45	4.97M
2026-08-05	HKD 0.47	-1.06%	HKD 0.48	HKD 0.48	HKD 0.47	3.89M
2026-08-04	HKD 0.47	+3.30%	HKD 0.46	HKD 0.48	HKD 0.45	5.43M
2026-08-03	HKD 0.46	-1.09%	HKD 0.47	HKD 0.47	HKD 0.45	1.95M
2026-07-31	HKD 0.46	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	5.58M
2026-07-30	HKD 0.46	-1.08%	HKD 0.46	HKD 0.47	HKD 0.44	5.22M
2026-07-29	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.45	4.28M
2026-07-28	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	3.00M
2026-07-27	HKD 0.47	-3.12%	HKD 0.48	HKD 0.49	HKD 0.47	4.04M
2026-07-24	HKD 0.48	-1.03%	HKD 0.48	HKD 0.49	HKD 0.47	2.34M
2026-07-23	HKD 0.49	+2.11%	HKD 0.49	HKD 0.50	HKD 0.48	2.72M
2026-07-22	HKD 0.47	-5.00%	HKD 0.52	HKD 0.52	HKD 0.47	6.44M
2026-07-21	HKD 0.50	+4.17%	HKD 0.48	HKD 0.51	HKD 0.46	7.34M
2026-07-20	HKD 0.48	-4.00%	HKD 0.50	HKD 0.54	HKD 0.47	8.38M
2026-07-17	HKD 0.50	-12.28%	HKD 0.58	HKD 0.60	HKD 0.50	15.78M
2026-07-16	HKD 0.57	+16.33%	HKD 0.53	HKD 0.59	HKD 0.49	16.48M
2026-07-15	HKD 0.49	+3.16%	HKD 0.49	HKD 0.52	HKD 0.48	11.28M
2026-07-14	HKD 0.47	+1.06%	HKD 0.47	HKD 0.48	HKD 0.46	6.82M
2026-07-13	HKD 0.47	+4.44%	HKD 0.46	HKD 0.48	HKD 0.44	11.71M
2026-07-10	HKD 0.45	-6.25%	HKD 0.49	HKD 0.49	HKD 0.45	8.29M
2026-07-09	HKD 0.48	+3.23%	HKD 0.47	HKD 0.51	HKD 0.46	11.45M
2026-07-08	HKD 0.47	+3.33%	HKD 0.44	HKD 0.50	HKD 0.44	11.24M
2026-07-07	HKD 0.45	-4.26%	HKD 0.47	HKD 0.47	HKD 0.44	12.02M
2026-07-06	HKD 0.47	-3.09%	HKD 0.49	HKD 0.49	HKD 0.47	7.65M
2026-07-03	HKD 0.49	-2.02%	HKD 0.49	HKD 0.52	HKD 0.47	16.29M
2026-07-02	HKD 0.50	-4.81%	HKD 0.55	HKD 0.55	HKD 0.49	7.58M
2026-06-30	HKD 0.52	+4.00%	HKD 0.53	HKD 0.58	HKD 0.52	10.85M
2026-06-29	HKD 0.50	+1.01%	HKD 0.50	HKD 0.53	HKD 0.49	8.12M
2026-06-26	HKD 0.50	-11.61%	HKD 0.55	HKD 0.55	HKD 0.48	33.34M
2026-06-25	HKD 0.56	-3.45%	HKD 0.58	HKD 0.60	HKD 0.52	14.55M
2026-06-24	HKD 0.58	-10.77%	HKD 0.63	HKD 0.66	HKD 0.56	14.05M
2026-06-23	HKD 0.65	0.00%	HKD 0.66	HKD 0.67	HKD 0.61	9.11M
2026-06-22	HKD 0.65	-4.41%	HKD 0.69	HKD 0.69	HKD 0.62	9.41M
2026-06-18	HKD 0.68	-6.85%	HKD 0.75	HKD 0.75	HKD 0.66	12.72M
2026-06-17	HKD 0.73	-3.95%	HKD 0.76	HKD 0.78	HKD 0.72	3.64M
2026-06-16	HKD 0.76	-1.30%	HKD 0.80	HKD 0.80	HKD 0.75	2.51M
2026-06-15	HKD 0.77	0.00%	HKD 0.78	HKD 0.82	HKD 0.76	5.30M
2026-06-12	HKD 0.77	0.00%	HKD 0.77	HKD 0.79	HKD 0.75	4.10M
2026-06-11	HKD 0.77	+1.32%	HKD 0.76	HKD 0.77	HKD 0.72	4.21M
2026-06-10	HKD 0.76	-3.80%	HKD 0.80	HKD 0.81	HKD 0.74	8.94M
2026-06-09	HKD 0.79	+1.28%	HKD 0.80	HKD 0.82	HKD 0.77	3.46M
2026-06-08	HKD 0.78	-9.30%	HKD 0.87	HKD 0.87	HKD 0.78	10.43M
2026-06-05	HKD 0.86	-2.27%	HKD 0.91	HKD 0.91	HKD 0.85	5.29M
2026-06-04	HKD 0.88	-9.28%	HKD 0.98	HKD 0.98	HKD 0.86	8.61M
2026-06-03	HKD 0.97	+7.78%	HKD 0.92	HKD 0.99	HKD 0.87	10.70M
2026-06-02	HKD 0.90	+5.88%	HKD 0.88	HKD 0.93	HKD 0.83	6.47M
2026-06-01	HKD 0.85	+1.19%	HKD 0.86	HKD 0.91	HKD 0.85	6.54M
2026-05-29	HKD 0.84	+3.70%	HKD 0.83	HKD 0.86	HKD 0.78	10.83M
2026-05-28	HKD 0.81	+5.19%	HKD 0.80	HKD 0.86	HKD 0.76	17.43M
2026-05-27	HKD 0.77	-14.44%	HKD 0.90	HKD 0.90	HKD 0.76	30.75M