SHANDONG HI-SPEED HOLDINGS GROUP LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00412	1992-04-15			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Note: There figures are from the counter used for "parallel trading" of shares represented by old certificates, in parallel with trading on the main counter (or stock code) after a split, consolidation or change of board lot size. It's an archaic practice because we have had electronic settlement with a central counterparty by book-entry since 1993, so in reality no certificates change hands. It was due to be abolished on 3-Nov-08, but abolition has been delayed indefinitely. S=1 if suspended.

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP
2022-09-01	0	3.700	-	-	-	-	0	0	-
2022-08-31	0	3.700	-	-	-	-	0	0	-
2022-08-30	0	3.700	-	-	-	-	0	0	-
2022-08-29	0	3.700	-	-	-	-	0	0	-
2022-08-26	0	3.700	-	-	-	-	0	0	-
2022-08-25	0	3.700	-	-	-	-	0	0	-
2022-08-24	0	3.700	-	-	-	-	0	0	-
2022-08-23	0	3.700	-	-	-	-	0	0	-
2022-08-22	0	3.700	-	-	-	-	0	0	-
2022-08-19	0	3.700	-	-	-	-	0	0	-
2022-08-18	0	3.700	-	-	-	-	0	0	-
2022-08-17	0	3.700	3.560	3.700	3.700	3.700	12,000	44,400	3.7000
2022-08-16	0	3.700	3.640	3.900	-	-	0	0	-
2022-08-15	0	3.700	3.590	3.860	-	-	66	234	3.5455
2022-08-12	0	3.700	-	3.700	3.300	4.200	1,212,500	4,156,065	3.4277
2015-03-02	0	0.340	0.061	0.340	-	-	0	0	-
2015-02-27	0	0.350	-	0.350	-	-	0	0	-
2015-02-26	0	0.360	-	0.360	-	-	0	0	-
2015-02-25	0	0.370	0.270	0.370	-	-	0	0	-
2015-02-24	0	0.370	0.305	0.370	-	-	0	0	-
2015-02-23	0	0.370	0.320	-	-	-	0	0	-
2015-02-18	0	0.370	0.330	-	-	-	0	0	-
2015-02-17	0	0.370	0.310	-	-	-	0	0	-
2015-02-16	0	0.370	-	-	-	-	0	0	-
2015-02-13	0	0.370	-	0.450	0.370	0.370	80,000	29,600	0.3700
2015-02-12	0	0.390	0.380	0.430	0.390	0.390	1,000,000	390,000	0.3900
2015-02-11	0	0.380	0.350	0.390	0.380	0.380	40,000	15,200	0.3800
2015-02-10	0	0.410	0.380	0.410	0.410	0.410	120,000	49,200	0.4100
2015-02-09	0	0.400	0.385	0.440	0.400	0.405	160,000	64,600	0.4038
2015-02-06	0	0.420	0.420	0.445	0.410	0.465	804,000	350,200	0.4356
2012-09-20	0	0.500	0.480	-	-	-	0	0	-
2012-09-19	0	0.500	0.480	-	-	-	0	0	-
2012-09-18	0	0.500	0.480	-	-	-	0	0	-
2012-09-17	0	0.500	0.480	-	-	-	0	0	-
2012-09-14	0	0.500	0.480	-	-	-	0	0	-
2012-09-13	0	0.500	0.480	-	-	-	0	0	-
2012-09-12	0	0.500	0.480	-	-	-	0	0	-
2012-09-11	0	0.500	0.500	-	-	-	0	0	-
2012-09-10	0	0.490	0.475	-	-	-	200,000	97,000	0.4850
2012-09-07	0	0.490	0.490	-	0.450	0.450	130,000	58,500	0.4500
2012-09-06	0	0.440	0.440	-	-	-	0	0	-
2012-09-05	0	0.430	0.425	-	0.430	0.430	90,000	38,700	0.4300
2012-09-04	0	0.435	0.430	0.460	0.435	0.470	120,000	54,550	0.4546
2012-09-03	0	0.460	0.450	0.465	0.460	0.465	302,550	139,609	0.4614
2012-08-31	0	0.445	0.445	0.455	0.435	0.465	4,430,032	1,995,963	0.4506
2011-03-23	0	0.500	0.450	1.990	-	-	0	0	-
2011-03-22	0	0.500	-	2.000	-	-	0	0	-
2011-03-21	0	0.500	-	2.000	-	-	0	0	-
2011-03-18	0	0.500	-	2.000	-	-	0	0	-
2011-03-17	0	0.500	-	2.000	-	-	0	0	-
2011-03-16	0	0.500	-	1.990	0.500	0.500	500	250	0.5000
2011-03-15	0	0.550	0.500	2.000	-	-	0	0	-
2011-03-14	0	0.550	0.500	2.000	-	-	0	0	-
2011-03-11	0	0.550	0.450	1.990	0.550	0.550	3,500	1,925	0.5500
2011-03-10	0	0.600	-	2.000	-	-	0	0	-
2011-03-09	0	0.600	0.560	1.950	0.590	0.600	500,200	297,604	0.5950
2011-03-08	0	0.590	0.560	0.600	0.560	0.590	263,000	153,285	0.5828
2011-03-07	0	0.570	0.560	0.570	0.540	0.580	2,826,000	1,572,940	0.5566
2011-03-04	0	0.540	0.540	0.570	0.540	0.540	160,500	86,670	0.5400
2011-03-03	0	0.530	0.520	0.530	0.510	0.530	583,000	302,215	0.5184
2009-01-07	0	0.470	-	-	-	-	0	0	-
2009-01-06	0	0.470	-	-	-	-	0	0	-
2009-01-05	0	0.470	-	-	-	-	0	0	-
2009-01-02	0	0.470	0.470	-	0.470	0.470	1,500	705	0.4700
2008-12-31	0	0.425	-	-	-	-	0	0	-
2008-12-30	0	0.425	-	-	-	-	0	0	-
2008-12-29	0	0.425	0.360	-	-	-	0	0	-
2008-12-24	0	0.425	0.360	-	-	-	0	0	-
2008-12-23	0	0.425	0.370	-	-	-	0	0	-
2008-12-22	0	0.425	0.375	-	-	-	0	0	-
2008-12-19	0	0.425	0.360	-	-	-	0	0	-
2008-12-18	0	0.425	0.365	-	-	-	0	0	-
2008-12-17	0	0.425	0.425	-	-	-	0	0	-
2008-12-16	0	0.415	0.380	-	-	-	0	0	-
2008-12-15	0	0.415	0.385	0.480	-	-	0	0	-
2008-12-12	0	0.415	0.410	0.500	0.355	0.410	344,040	127,459	0.3705
2008-01-29	0	0.250	0.250	-	0.250	0.265	4,000	1,025	0.2563
2008-01-28	0	0.250	0.250	0.260	0.250	0.290	20,000	5,040	0.2520
2008-01-25	0	0.270	0.270	0.280	0.255	0.330	1,077,000	325,270	0.3020
2008-01-24	0	0.330	-	0.330	-	-	0	0	-
2008-01-23	0	0.335	-	0.335	-	-	0	0	-
2008-01-22	0	0.350	-	0.350	-	-	0	0	-
2008-01-21	0	0.350	-	0.350	-	-	0	0	-
2008-01-18	0	0.350	0.300	0.350	-	-	0	0	-
2008-01-17	0	0.385	-	0.385	-	-	0	0	-
2008-01-16	0	0.390	0.390	0.400	-	-	0	0	-
2008-01-15	0	0.335	0.320	0.400	-	-	0	0	-
2008-01-14	0	0.335	0.330	0.375	-	-	0	0	-
2008-01-11	0	0.335	0.335	0.395	0.335	0.350	1,013,000	353,425	0.3489
2008-01-10	0	0.350	0.350	0.360	0.350	0.365	497,000	174,550	0.3512
2008-01-09	0	0.360	0.350	0.360	0.340	0.360	546,000	192,270	0.3521
2008-01-08	0	0.350	0.350	0.360	0.350	0.375	6,716,600	2,505,050	0.3730
2007-08-31	0	0.112	0.112	0.116	0.112	0.120	656,000	77,336	0.1179
2007-08-30	0	0.116	0.112	0.117	0.116	0.118	1,860,000	217,740	0.1171
2007-08-29	0	0.116	0.116	0.121	0.108	0.116	2,232,000	255,892	0.1146
2007-08-28	0	0.123	0.117	0.123	0.120	0.139	9,564,000	1,254,448	0.1312
2007-08-27	1	-	-	-	-	-	0	0	-
2007-08-24	1	-	-	-	-	-	0	0	-
2007-08-23	0	0.116	0.115	0.118	0.112	0.125	2,060,000	240,464	0.1167
2007-08-22	0	0.110	0.110	0.116	0.109	0.117	1,012,000	112,952	0.1116
2007-08-21	0	0.106	0.105	0.114	0.105	0.125	936,000	102,256	0.1092
2007-08-20	0	0.105	0.103	0.110	0.097	0.115	6,272,000	651,412	0.1039
2007-08-17	0	0.114	0.095	0.114	0.085	0.117	2,908,000	303,824	0.1045
2007-08-16	0	0.115	0.113	0.117	0.113	0.123	1,642,000	192,518	0.1172
2007-08-15	0	0.128	0.125	0.128	0.125	0.128	692,000	87,144	0.1259
2007-08-14	0	0.130	0.129	0.131	0.130	0.135	14,084,000	1,850,480	0.1314
2007-08-13	0	0.131	0.130	0.131	0.129	0.139	24,464,000	3,209,356	0.1312
2007-08-10	0	0.126	0.126	0.128	0.117	0.129	15,120,000	1,848,056	0.1222
2005-06-30	0	0.118	0.095	0.118	-	-	0	0	-
2005-06-29	0	0.119	0.090	0.119	-	-	0	0	-
2005-06-28	0	0.119	0.100	0.119	-	-	0	0	-
2005-06-27	0	0.119	0.105	0.119	-	-	0	0	-
2005-06-24	0	0.119	0.112	0.119	0.119	0.119	10,000	1,190	0.1190
2005-06-23	0	0.112	0.112	0.119	0.110	0.110	100,000	11,000	0.1100
2005-06-22	0	0.116	0.110	0.116	0.110	0.116	326,100	37,697	0.1156
2005-06-21	0	0.109	0.109	0.116	-	-	0	0	-
2005-06-20	0	0.109	0.106	0.116	-	-	0	0	-
2005-06-17	0	0.109	0.102	0.109	0.103	0.110	263,000	28,310	0.1076
2005-06-16	0	0.098	0.098	0.100	-	-	0	0	-
2005-06-15	0	0.097	0.097	0.103	0.097	0.100	200,000	19,898	0.0995
2005-06-14	0	0.100	0.100	0.103	0.100	0.100	200,000	20,000	0.1000
2005-06-13	0	0.099	0.098	0.100	0.098	0.098	40,050	3,925	0.0980
2005-06-10	0	0.100	0.100	0.101	0.098	0.103	1,859,000	185,527	0.0998
2005-06-09	0	0.101	0.098	0.102	0.097	0.104	3,923,500	390,391	0.0995
2002-07-02	0	0.090	0.086	-	0.090	0.090	25,000	2,250	0.0900
2002-06-28	0	0.090	0.085	-	-	-	0	0	-
2002-06-27	0	0.090	0.082	0.090	-	-	0	0	-
2002-06-26	0	0.090	0.082	-	-	-	0	0	-
2002-06-25	0	0.090	0.081	-	0.090	0.090	9,500	855	0.0900
2002-06-24	0	0.081	-	-	-	-	0	0	-
2002-06-21	0	0.081	0.075	-	-	-	0	0	-
2002-06-20	0	0.081	0.081	-	0.081	0.081	12,500	1,013	0.0810
2002-06-19	0	0.089	0.082	-	-	-	0	0	-
2002-06-18	0	0.089	0.083	-	-	-	0	0	-
2002-06-17	0	0.089	0.082	0.089	-	-	0	0	-
2002-06-14	0	0.090	0.084	-	-	-	0	0	-
2002-06-13	0	0.090	0.090	-	0.086	0.090	19,000	1,682	0.0885
2002-06-12	0	0.090	0.087	-	0.082	0.090	416,500	36,734	0.0882
2002-06-11	0	0.085	0.083	0.085	0.079	0.085	261,500	21,624	0.0827
2002-06-10	0	0.090	0.090	0.102	0.090	0.103	143,375	13,399	0.0935
2001-10-26	0	0.027	0.016	0.027	0.027	0.027	153,000	4,131	0.0270
2001-10-24	0	0.020	0.019	0.027	-	-	0	0	-
2001-10-23	0	0.020	0.017	0.027	0.018	0.020	500,000	9,620	0.0192
2001-10-22	0	0.022	0.017	0.022	-	-	0	0	-
2001-10-19	0	0.022	0.017	0.022	-	-	0	0	-
2001-10-18	0	0.022	0.017	0.022	-	-	0	0	-
2001-10-17	0	0.022	0.016	0.022	-	-	0	0	-
2001-10-16	0	0.022	0.016	0.022	-	-	0	0	-
2001-10-15	1	0.023	-	-	-	-	0	0	-
2001-10-12	1	0.023	-	-	-	-	0	0	-
2001-10-11	0	0.023	0.020	0.023	0.019	0.023	530,000	10,718	0.0202
2001-10-10	0	0.017	0.017	0.024	0.017	0.017	70,000	1,190	0.0170
2001-10-09	0	0.016	0.016	-	-	-	0	0	-
2001-10-08	0	0.016	0.016	0.023	-	-	0	0	-
2001-10-05	0	0.016	0.016	0.020	0.016	0.016	80,000	1,280	0.0160
2001-10-04	0	0.018	0.017	0.018	0.017	0.018	850,000	14,830	0.0174
2001-10-03	0	0.016	0.016	0.018	0.016	0.017	1,559,000	26,444	0.0170
2001-09-28	0	0.017	0.017	0.018	0.016	0.017	528,000	8,966	0.0170
2001-09-27	0	0.018	0.017	0.018	0.016	0.018	3,918,000	69,848	0.0178
2001-09-26	0	0.016	0.016	0.018	0.016	0.016	520,000	8,320	0.0160
2001-09-25	0	0.017	0.016	0.017	0.016	0.017	10,848,000	176,056	0.0162
2001-09-24	0	0.020	0.018	0.020	0.016	0.020	10,177,000	182,676	0.0179
2001-09-21	0	0.021	0.019	0.021	0.016	0.022	5,450,000	106,385	0.0195
2001-09-20	0	0.019	0.019	0.020	0.018	0.020	6,455,000	123,105	0.0191
2001-09-19	0	0.020	0.020	0.021	0.018	0.023	14,005,000	280,905	0.0201
2001-09-18	0	0.023	0.021	0.023	0.021	0.052	18,951,000	496,001	0.0262

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---