HKEX · 0080 · stock
CAI Corp (0080) stock price history
Every HKEX trading session of CAI Corp from Jan 6, 2011 to Sep 28, 2026: 3,872 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.
0080 adjusted close, 2011 to 2026
- HK$16.44
- All time high, 2011
- HK$0.6600
- 52 week high, HK$0.2200 low
- 3,872
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
0080 key facts
- CAI Corp (0080) closed at HK$0.2500 on Sep 28, 2026 on HKEX.
- 0080's all time high close is HK$16.44, set on Jan 6, 2011; its all time low close is HK$0.0460 on Aug 28, 2024.
- 0080's 52 week range is HK$0.2200 to HK$0.6600.
- 0080 returned -46.8% over the year to Sep 28, 2026 and +61.0% over five years.
- Over ten years 0080 returned -81%, -15.5% a year compounded.
- 0080's deepest drawdown was -99.7% from Jan 7, 2011 to Aug 28, 2024.
- DataCedar holds 3,872 daily sessions of 0080 history from Jan 6, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0080 price chart, 2011 to 2026
0080 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | 0.0% |
| 6 months | -45.7% |
| Year to date | -28.6% |
| 1 year | -46.8% |
| 3 years | +51.5% |
| 5 years | +61.0% |
| 10 years | -81.4% |
| Since Jan 6, 2011 | -98.5% |
| Compound annual growth, 15.7 years | -23.4% |
0080 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$16.44 on Jan 6, 2011
- All time low close
- HK$0.0460 on Aug 28, 2024
- 52 week high
- HK$0.6600 on Oct 9, 2025
- 52 week low
- HK$0.2200 on Aug 10, 2026
- Deepest drawdown
- -99.7% from Jan 7, 2011 to Aug 28, 2024, not yet recovered
- Best single session
- +394.4% on Jul 18, 2025
- Worst single session
- -28.6% on Aug 1, 2016
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +289%
- Worst calendar year
- 2016, -73%
0080 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. 2011 starts on Jan 6, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3600 | HK$0.4700 | HK$0.2200 | HK$0.2500 | -28.6% | 553.1M | 182 |
| 2025 | HK$0.0870 | HK$0.7000 | HK$0.0610 | HK$0.3500 | +288.9% | 2.9B | 246 |
| 2024 | HK$0.1670 | HK$0.1950 | HK$0.0430 | HK$0.0900 | -44.4% | 887.5M | 246 |
| 2023 | HK$0.1720 | HK$0.1890 | HK$0.1210 | HK$0.1620 | -5.3% | 344.2M | 243 |
| 2022 | HK$0.2333 | HK$0.2650 | HK$0.1620 | HK$0.1710 | -26.7% | 562M | 246 |
| 2021 | HK$0.1535 | HK$0.3590 | HK$0.1328 | HK$0.2333 | +47.7% | 1.6B | 247 |
| 2020 | HK$0.1842 | HK$0.2294 | HK$0.1292 | HK$0.1579 | -9.5% | 1.2B | 248 |
| 2019 | HK$0.3715 | HK$0.4458 | HK$0.1615 | HK$0.1745 | -50.5% | 335.1M | 246 |
| 2018 | HK$0.4114 | HK$0.6074 | HK$0.2746 | HK$0.3522 | -16.4% | 463.5M | 246 |
| 2017 | HK$0.9887 | HK$1.12 | HK$0.3540 | HK$0.4210 | -57.4% | 675.3M | 247 |
| 2016 | HK$3.65 | HK$3.66 | HK$0.9347 | HK$0.9887 | -72.9% | 137M | 247 |
| 2015 | HK$4.99 | HK$13.36 | HK$3.47 | HK$3.65 | -24.7% | 143.9M | 247 |
| 2014 | HK$9.69 | HK$10.42 | HK$3.89 | HK$4.84 | -52.9% | 78.2M | 247 |
| 2013 | HK$6.61 | HK$14.83 | HK$6.61 | HK$10.28 | +57.3% | 55.9M | 245 |
| 2012 | HK$7.12 | HK$11.16 | HK$5.65 | HK$6.53 | -6.3% | 16.5M | 246 |
| 2011 | HK$15.56 | HK$16.74 | HK$4.11 | HK$6.97 | n/a | 40.3M | 243 |
0080 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2500 | -5.7% |
| August 2026 | HK$0.2650 | +1.9% |
| July 2026 | HK$0.2600 | -13.3% |
| June 2026 | HK$0.3000 | 0.0% |
| May 2026 | HK$0.3000 | -16.7% |
| April 2026 | HK$0.3600 | -14.3% |
| March 2026 | HK$0.4200 | +16.7% |
| February 2026 | HK$0.3600 | +9.1% |
| January 2026 | HK$0.3300 | -5.7% |
| December 2025 | HK$0.3500 | -12.5% |
| November 2025 | HK$0.4000 | -4.8% |
| October 2025 | HK$0.4200 | +1.9% |
About the 0080 data
Daily bars. 3,872 sessions from Jan 6, 2011 to Sep 28, 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 Sep 29, 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 6, 2011, 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/0080/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0076 Elate Holdings Limited
- 0077 AMS Public Transport Holdings Limited
- 0078 Regal Hotels International Holdings Limited
- 0079 Century Legend (Holdings) Limited
- 0081 China Overseas Grand Oceans Group Limited
- 0082 Crazy Sports Group Limited
- 0083 Sino Land Company Limited
- 0084 Stelux Holdings International Limited
Common questions
0080 share price history
