HKEX · 0029 · stock
Dynamic Holdings Limited (0029) stock price history
Every HKEX trading session of Dynamic Holdings Limited from Jan 4, 2000 to Nov 12, 2026: 6,416 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0029 adjusted close, 2000 to 2026
- HK$16.30
- All time high, 2020
- HK$13.49
- 52 week high, HK$8.11 low
- 6,416
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0029 key facts
- Dynamic Holdings Limited (0029) closed at HK$8.46 on Nov 12, 2026 on HKEX.
- 0029's all time high close is HK$16.30, set on Sep 7, 2020; its all time low close is HK$0.3293 on Dec 6, 2000.
- 0029's 52 week range is HK$8.11 to HK$13.49.
- 0029 returned -28.2% over the year to Nov 12, 2026 and -26.5% over five years.
- Over ten years 0029 returned +79%, +6.0% a year compounded.
- 0029's deepest drawdown was -83.0% from Jun 27, 2007 to Oct 27, 2008.
- DataCedar holds 6,416 daily sessions of 0029 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0029 price chart, 2000 to 2026
0029 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -11.6% |
| 6 months | -24.5% |
| Year to date | -34.1% |
| 1 year | -28.2% |
| 3 years | -1.4% |
| 5 years | -26.5% |
| 10 years | +78.5% |
| Since Jan 4, 2000 | +1,261% |
| Compound annual growth, 26.9 years | +10.2% |
0029 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$16.30 on Sep 7, 2020
- All time low close
- HK$0.3293 on Dec 6, 2000
- 52 week high
- HK$13.49 on Dec 30, 2025
- 52 week low
- HK$8.11 on Nov 6, 2026
- Deepest drawdown
- -83.0% from Jun 27, 2007 to Oct 27, 2008, recovered May 26, 2015
- Best single session
- +47.2% on Sep 12, 2019
- Worst single session
- -32.1% on Jan 31, 2008
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 13.6×
- Best calendar year
- 2001, +224%
- Worst calendar year
- 2008, -63%
0029 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$12.93 | HK$13.09 | HK$8.11 | HK$8.46 | -34.6% | 15.2M | 200 |
| 2025 | HK$9.85 | HK$14.59 | HK$9.58 | HK$12.94 | +29.6% | 48M | 244 |
| 2024 | HK$9.10 | HK$10.83 | HK$6.69 | HK$9.99 | +9.8% | 28.9M | 241 |
| 2023 | HK$8.97 | HK$13.04 | HK$8.10 | HK$9.10 | +2.0% | 16.7M | 238 |
| 2022 | HK$10.09 | HK$10.95 | HK$6.27 | HK$8.92 | -12.2% | 16M | 234 |
| 2021 | HK$14.51 | HK$14.71 | HK$9.50 | HK$10.15 | -29.5% | 18M | 238 |
| 2020 | HK$11.70 | HK$16.45 | HK$9.24 | HK$14.41 | +23.1% | 20M | 240 |
| 2019 | HK$7.39 | HK$14.80 | HK$6.73 | HK$11.70 | +58.3% | 24.8M | 235 |
| 2018 | HK$7.80 | HK$8.70 | HK$5.59 | HK$7.39 | -6.2% | 28.2M | 236 |
| 2017 | HK$4.71 | HK$9.09 | HK$4.37 | HK$7.88 | +65.7% | 51.2M | 239 |
| 2016 | HK$3.58 | HK$5.25 | HK$2.39 | HK$4.76 | +33.2% | 44.3M | 240 |
| 2015 | HK$2.91 | HK$4.42 | HK$2.27 | HK$3.57 | +23.1% | 48.1M | 237 |
| 2014 | HK$2.96 | HK$3.66 | HK$2.66 | HK$2.90 | -3.3% | 24.8M | 234 |
| 2013 | HK$1.43 | HK$3.08 | HK$1.35 | HK$3.00 | +117.7% | 40.7M | 230 |
| 2012 | HK$1.02 | HK$1.52 | HK$0.9254 | HK$1.38 | +34.9% | 10M | 231 |
| 2011 | HK$1.37 | HK$1.45 | HK$0.9357 | HK$1.02 | -25.3% | 10.2M | 228 |
| 2010 | HK$1.36 | HK$1.73 | HK$1.26 | HK$1.37 | -0.7% | 13M | 249 |
| 2009 | HK$0.9719 | HK$1.49 | HK$0.8342 | HK$1.38 | +56.1% | 22.2M | 246 |
| 2008 | HK$2.47 | HK$2.48 | HK$0.6285 | HK$0.8828 | -63.1% | 8.3M | 232 |
| 2007 | HK$1.79 | HK$3.92 | HK$1.67 | HK$2.39 | +33.8% | 64.1M | 245 |
| 2006 | HK$1.06 | HK$2.48 | HK$1.05 | HK$1.79 | +65.7% | 65.3M | 230 |
| 2005 | HK$0.8009 | HK$1.09 | HK$0.7595 | HK$1.08 | +39.5% | 33.1M | 225 |
| 2004 | HK$0.7108 | HK$0.8769 | HK$0.5615 | HK$0.7733 | +8.8% | 12M | 249 |
| 2003 | HK$0.5253 | HK$1.05 | HK$0.3780 | HK$0.7108 | +35.3% | 25.9M | 249 |
| 2002 | HK$1.29 | HK$2.11 | HK$0.5253 | HK$0.5253 | -59.3% | 91.7M | 252 |
| 2001 | HK$0.3986 | HK$1.38 | HK$0.3570 | HK$1.29 | +223.8% | 72.9M | 258 |
| 2000 | HK$0.6215 | HK$0.6384 | HK$0.3293 | HK$0.3986 | n/a | 16.4M | 236 |
0029 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$8.46 | +0.7% |
| October 2026 | HK$8.40 | -8.2% |
| September 2026 | HK$9.15 | -2.2% |
| August 2026 | HK$9.36 | -2.8% |
| July 2026 | HK$9.63 | -6.4% |
| June 2026 | HK$10.29 | -10.1% |
| May 2026 | HK$11.45 | -2.5% |
| April 2026 | HK$11.74 | +8.6% |
| March 2026 | HK$10.81 | -13.4% |
| February 2026 | HK$12.49 | +4.1% |
| January 2026 | HK$12.00 | -7.3% |
| December 2025 | HK$12.94 | +12.7% |
About the 0029 data
Daily bars. 6,416 sessions from Jan 4, 2000 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0029/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0025 Chevalier International Holdings Limited
- 0026 China Motor Bus Company, Limited
- 0027 Galaxy Entertainment Group Limited
- 0028 Tian An China Investments Company Limited
- 0030 YNBY International Limited
- 0031 China Aerospace International Holdings Limited
- 0032 The Cross-Harbour (Holdings) Limited
- 0034 Kowloon Development Company Limited
Common questions
0029 share price history
