HKEX · 0158 · stock
Melbourne Enterprises Limited (0158) stock price history
Every HKEX trading session of Melbourne Enterprises Limited from Jan 6, 2000 to Sep 28, 2026: 6,662 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
0158 adjusted close, 2000 to 2026
- HK$186.24
- All time high, 2019
- HK$61.69
- 52 week high, HK$54.60 low
- 6,662
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0158 key facts
- Melbourne Enterprises Limited (0158) closed at HK$58.40 on Sep 28, 2026 on HKEX.
- 0158's all time high close is HK$186.24, set on Apr 12, 2019; its all time low close is HK$8.28 on Nov 5, 2001.
- 0158's 52 week range is HK$54.60 to HK$61.69.
- 0158 returned -2.5% over the year to Sep 28, 2026 and -50.6% over five years.
- Over ten years 0158 returned -43%, -5.5% a year compounded.
- 0158's deepest drawdown was -72.3% from Apr 29, 2019 to Apr 9, 2025.
- DataCedar holds 6,662 daily sessions of 0158 history from Jan 6, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0158 price chart, 2000 to 2026
0158 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +4.1% |
| 6 months | +5.3% |
| Year to date | -1.8% |
| 1 year | -2.5% |
| 3 years | -42.1% |
| 5 years | -50.6% |
| 10 years | -42.9% |
| Since Jan 6, 2000 | +478.0% |
| Compound annual growth, 26.7 years | +6.8% |
0158 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$186.24 on Apr 12, 2019
- All time low close
- HK$8.28 on Nov 5, 2001
- 52 week high
- HK$61.69 on Feb 25, 2026
- 52 week low
- HK$54.60 on Jun 18, 2026
- Deepest drawdown
- -72.3% from Apr 29, 2019 to Apr 9, 2025, not yet recovered
- Best single session
- +39.1% on Oct 29, 2008
- Worst single session
- -28.9% on Oct 28, 2008
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2000
- 5.8×
- Best calendar year
- 2010, +67%
- Worst calendar year
- 2024, -36%
0158 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 6, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$59.59 | HK$61.69 | HK$54.60 | HK$58.40 | -1.8% | 96.5K | 182 |
| 2025 | HK$55.71 | HK$64.42 | HK$51.53 | HK$59.49 | +6.8% | 171K | 246 |
| 2024 | HK$87.17 | HK$87.17 | HK$51.69 | HK$55.71 | -36.1% | 777.6K | 246 |
| 2023 | HK$90.51 | HK$110.41 | HK$87.17 | HK$87.17 | -0.0% | 49K | 243 |
| 2022 | HK$118.31 | HK$118.31 | HK$80.54 | HK$87.19 | -26.3% | 59K | 246 |
| 2021 | HK$127.48 | HK$131.74 | HK$118.15 | HK$118.23 | -7.3% | 64.5K | 247 |
| 2020 | HK$154.19 | HK$159.00 | HK$127.32 | HK$127.48 | -17.3% | 59K | 248 |
| 2019 | HK$142.77 | HK$186.24 | HK$141.87 | HK$154.19 | +8.7% | 115.4K | 246 |
| 2018 | HK$135.58 | HK$164.27 | HK$133.32 | HK$141.87 | +4.6% | 142.5K | 246 |
| 2017 | HK$121.12 | HK$144.67 | HK$120.34 | HK$135.58 | +11.4% | 454.3K | 247 |
| 2016 | HK$91.84 | HK$135.91 | HK$88.83 | HK$121.76 | +32.6% | 604.7K | 247 |
| 2015 | HK$90.96 | HK$106.60 | HK$86.78 | HK$91.84 | +1.0% | 247.6K | 247 |
| 2014 | HK$95.93 | HK$96.06 | HK$87.91 | HK$90.96 | -5.2% | 155.1K | 247 |
| 2013 | HK$90.20 | HK$101.04 | HK$90.20 | HK$95.93 | +6.4% | 138K | 245 |
| 2012 | HK$67.05 | HK$91.44 | HK$66.46 | HK$90.20 | +34.5% | 148.7K | 246 |
| 2011 | HK$67.14 | HK$77.83 | HK$62.26 | HK$67.05 | -0.1% | 211.6K | 246 |
| 2010 | HK$40.16 | HK$67.48 | HK$40.16 | HK$67.14 | +67.4% | 325.2K | 249 |
| 2009 | HK$25.73 | HK$40.93 | HK$25.07 | HK$40.11 | +59.7% | 289K | 249 |
| 2008 | HK$30.03 | HK$35.88 | HK$16.40 | HK$25.12 | -16.0% | 310K | 247 |
| 2007 | HK$19.79 | HK$29.89 | HK$19.70 | HK$29.89 | +51.0% | 647.5K | 246 |
| 2006 | HK$15.17 | HK$19.79 | HK$14.73 | HK$19.79 | +30.5% | 445.2K | 247 |
| 2005 | HK$12.75 | HK$15.17 | HK$12.75 | HK$15.17 | +20.7% | 230.9K | 247 |
| 2004 | HK$12.69 | HK$13.40 | HK$11.34 | HK$12.58 | -0.9% | 185K | 262 |
| 2003 | HK$9.42 | HK$13.02 | HK$9.32 | HK$12.69 | +34.8% | 213K | 261 |
| 2002 | HK$8.57 | HK$10.14 | HK$8.57 | HK$9.42 | +9.9% | 53K | 261 |
| 2001 | HK$9.40 | HK$11.75 | HK$8.28 | HK$8.57 | -8.9% | 99K | 261 |
| 2000 | HK$10.43 | HK$10.44 | HK$8.82 | HK$9.40 | n/a | 112.5K | 257 |
0158 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$58.40 | +0.7% |
| August 2026 | HK$58.00 | +1.2% |
| July 2026 | HK$57.30 | +2.1% |
| June 2026 | HK$56.10 | -3.0% |
| May 2026 | HK$57.81 | -4.0% |
| April 2026 | HK$60.23 | +3.3% |
| March 2026 | HK$58.29 | -4.0% |
| February 2026 | HK$60.72 | +0.6% |
| January 2026 | HK$60.33 | +1.4% |
| December 2025 | HK$59.49 | -1.9% |
| November 2025 | HK$60.63 | +1.4% |
| October 2025 | HK$59.78 | -0.6% |
About the 0158 data
Daily bars. 6,662 sessions from Jan 6, 2000 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 18, 2026 forward, most recent session Sep 28, 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, 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/0158/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0152 Shenzhen International Holdings Limited
- 0154 Beijing Enterprises Environment Group Limited
- 0156 Lippo China Resources Limited
- 0157 Natural Beauty Bio-Technology Limited
- 0159 Brockman Mining Limited
- 0160 Hon Kwok Land Investment Company, Limited
- 0162 Century Ginwa Retail Holdings Limited
- 0163 Emperor International Holdings Limited
Common questions
0158 share price history
