HKEX · 0181 · stock
Fujian Holdings Limited (0181) stock price history
Every HKEX trading session of Fujian Holdings Limited from May 25, 2004 to Sep 28, 2026: 5,519 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.
0181 adjusted close, 2004 to 2026
- HK$1.30
- All time high, 2007
- HK$0.1320
- 52 week high, HK$0.0750 low
- 5,519
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
0181 key facts
- Fujian Holdings Limited (0181) closed at HK$0.1170 on Sep 28, 2026 on HKEX.
- 0181's all time high close is HK$1.30, set on Oct 15, 2007; its all time low close is HK$0.0670 on Apr 30, 2025.
- 0181's 52 week range is HK$0.0750 to HK$0.1320.
- 0181 returned +2.6% over the year to Sep 28, 2026 and -19.3% over five years.
- Over ten years 0181 returned -78%, -14.2% a year compounded.
- 0181's deepest drawdown was -94.9% from Oct 15, 2007 to Apr 30, 2025.
- DataCedar holds 5,519 daily sessions of 0181 history from May 25, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0181 price chart, 2004 to 2026
0181 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +42.7% |
| 3 months | +13.6% |
| 6 months | -10.0% |
| Year to date | +25.8% |
| 1 year | +2.6% |
| 3 years | +11.4% |
| 5 years | -19.3% |
| 10 years | -78.3% |
| Since May 25, 2004 | -33.1% |
| Compound annual growth, 22.3 years | -1.8% |
0181 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.30 on Oct 15, 2007
- All time low close
- HK$0.0670 on Apr 30, 2025
- 52 week high
- HK$0.1320 on Feb 20, 2026
- 52 week low
- HK$0.0750 on Sep 7, 2026
- Deepest drawdown
- -94.9% from Oct 15, 2007 to Apr 30, 2025, not yet recovered
- Best single session
- +68.4% on Nov 3, 2008
- Worst single session
- -22.3% on Oct 8, 2008
- Volatility, 1 year annualised
- 55.9%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2007, +220%
- Worst calendar year
- 2008, -56%
0181 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. 2004 starts on May 25, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0930 | HK$0.1320 | HK$0.0750 | HK$0.1170 | +25.8% | 6.1M | 182 |
| 2025 | HK$0.0770 | HK$0.1240 | HK$0.0640 | HK$0.0930 | +20.8% | 15M | 246 |
| 2024 | HK$0.1270 | HK$0.1550 | HK$0.0630 | HK$0.0770 | -39.4% | 6.5M | 246 |
| 2023 | HK$0.1430 | HK$0.1780 | HK$0.0820 | HK$0.1270 | -11.2% | 43.7M | 243 |
| 2022 | HK$0.1200 | HK$0.1870 | HK$0.1090 | HK$0.1430 | +13.5% | 11.3M | 246 |
| 2021 | HK$0.1690 | HK$0.2110 | HK$0.1180 | HK$0.1260 | -25.4% | 21.2M | 247 |
| 2020 | HK$0.1390 | HK$0.2200 | HK$0.1100 | HK$0.1690 | +21.6% | 19.2M | 248 |
| 2019 | HK$0.1940 | HK$0.2220 | HK$0.1220 | HK$0.1390 | -28.4% | 10.6M | 246 |
| 2018 | HK$0.2900 | HK$0.3750 | HK$0.1720 | HK$0.1940 | -33.1% | 30.1M | 246 |
| 2017 | HK$0.4350 | HK$0.4600 | HK$0.2550 | HK$0.2900 | -34.8% | 67M | 247 |
| 2016 | HK$0.4300 | HK$0.5600 | HK$0.3250 | HK$0.4450 | +3.5% | 68.9M | 247 |
| 2015 | HK$0.5600 | HK$1.09 | HK$0.3550 | HK$0.4300 | -24.4% | 305.7M | 247 |
| 2014 | HK$0.3587 | HK$0.8750 | HK$0.3237 | HK$0.5688 | +58.5% | 160.7M | 247 |
| 2013 | HK$0.2450 | HK$0.4375 | HK$0.2406 | HK$0.3587 | +46.4% | 28.5M | 245 |
| 2012 | HK$0.3150 | HK$0.3675 | HK$0.2362 | HK$0.2450 | -30.0% | 21.3M | 246 |
| 2011 | HK$0.4112 | HK$0.4375 | HK$0.2581 | HK$0.3500 | -20.0% | 26.9M | 246 |
| 2010 | HK$0.6212 | HK$0.7262 | HK$0.3762 | HK$0.4375 | -28.6% | 83.8M | 249 |
| 2009 | HK$0.3106 | HK$0.7700 | HK$0.2362 | HK$0.6125 | +97.2% | 276.5M | 249 |
| 2008 | HK$0.6913 | HK$1.05 | HK$0.0787 | HK$0.3106 | -55.6% | 376M | 247 |
| 2007 | HK$0.2275 | HK$1.43 | HK$0.2013 | HK$0.7000 | +220.0% | 763.3M | 246 |
| 2006 | HK$0.1575 | HK$0.2406 | HK$0.1444 | HK$0.2188 | +38.9% | 47.2M | 247 |
| 2005 | HK$0.2091 | HK$0.2091 | HK$0.1312 | HK$0.1575 | -22.1% | 11.1M | 247 |
| 2004 | HK$0.1750 | HK$0.2887 | HK$0.1225 | HK$0.2021 | n/a | 14M | 159 |
0181 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1170 | +42.7% |
| August 2026 | HK$0.0820 | -19.6% |
| July 2026 | HK$0.1020 | -1.0% |
| June 2026 | HK$0.1030 | -13.4% |
| May 2026 | HK$0.1190 | +0.8% |
| April 2026 | HK$0.1180 | -9.2% |
| March 2026 | HK$0.1300 | +0.8% |
| February 2026 | HK$0.1290 | +9.3% |
| January 2026 | HK$0.1180 | +26.9% |
| December 2025 | HK$0.0930 | -7.0% |
| November 2025 | HK$0.1000 | -1.0% |
| October 2025 | HK$0.1010 | -15.1% |
About the 0181 data
Daily bars. 5,519 sessions from May 25, 2004 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 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 May 25, 2004, 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/0181/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0175 Geely Automobile Holdings Limited
- 0177 Jiangsu Expressway Company Limited
- 0178 Sa Sa International Holdings Limited
- 0179 Johnson Electric Holdings Limited
- 0182 Concord New Energy Group Limited
- 0183 Winfull Group Holdings Limited
- 0184 Keck Seng Investments (Hong Kong) Limited
- 0185 Zensun Enterprises Limited
Common questions
0181 share price history
