HKEX · 0185 · stock
Zensun Enterprises Limited (0185) stock price history
Every HKEX trading session of Zensun Enterprises Limited from Apr 27, 2004 to Nov 13, 2026: 5,398 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.
0185 adjusted close, 2004 to 2026
- HK$6.50
- All time high, 2021
- HK$0.1690
- 52 week high, HK$0.0420 low
- 5,398
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
0185 key facts
- Zensun Enterprises Limited (0185) closed at HK$0.0550 on Nov 13, 2026 on HKEX.
- 0185's all time high close is HK$6.50, set on Jun 30, 2021; its all time low close is HK$0.0430 on Nov 10, 2026.
- 0185's 52 week range is HK$0.0420 to HK$0.1690.
- 0185 returned -60.4% over the year to Nov 13, 2026 and -98.6% over five years.
- Over ten years 0185 returned -97%, -29.8% a year compounded.
- 0185's deepest drawdown was -99.3% from Jul 30, 2021 to Nov 10, 2026.
- DataCedar holds 5,398 daily sessions of 0185 history from Apr 27, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0185 price chart, 2004 to 2026
0185 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -31.2% |
| 6 months | -35.3% |
| Year to date | -45.0% |
| 1 year | -60.4% |
| 3 years | -68.0% |
| 5 years | -98.6% |
| 10 years | -97.1% |
| Since Apr 27, 2004 | -96.1% |
| Compound annual growth, 22.5 years | -13.4% |
0185 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6.50 on Jun 30, 2021
- All time low close
- HK$0.0430 on Nov 10, 2026
- 52 week high
- HK$0.1690 on Sep 1, 2026
- 52 week low
- HK$0.0420 on Nov 9, 2026
- Deepest drawdown
- -99.3% from Jul 30, 2021 to Nov 10, 2026, not yet recovered
- Best single session
- +80.3% on Nov 15, 2022
- Worst single session
- -40.0% on Jan 8, 2015
- Volatility, 1 year annualised
- 118.2%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2009, +243%
- Worst calendar year
- 2023, -85%
0185 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 Apr 27, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1040 | HK$0.1690 | HK$0.0420 | HK$0.0550 | -47.1% | 28.8M | 203 |
| 2025 | HK$0.1680 | HK$0.1880 | HK$0.0600 | HK$0.1040 | -38.1% | 117.2M | 226 |
| 2024 | HK$0.2220 | HK$0.5000 | HK$0.1330 | HK$0.1680 | -19.2% | 54.1M | 243 |
| 2023 | HK$1.39 | HK$1.49 | HK$0.1310 | HK$0.2080 | -85.0% | 489.2M | 234 |
| 2022 | HK$3.86 | HK$5.35 | HK$1.09 | HK$1.39 | -64.0% | 616.7M | 245 |
| 2021 | HK$4.23 | HK$6.79 | HK$3.35 | HK$3.86 | -7.8% | 392M | 247 |
| 2020 | HK$3.17 | HK$5.02 | HK$2.75 | HK$4.18 | +30.0% | 279.3M | 248 |
| 2019 | HK$2.32 | HK$3.59 | HK$2.29 | HK$3.22 | +38.6% | 25.3M | 245 |
| 2018 | HK$2.85 | HK$3.27 | HK$2.04 | HK$2.32 | -18.4% | 17.9M | 239 |
| 2017 | HK$2.03 | HK$3.97 | HK$1.82 | HK$2.85 | +39.9% | 72.8M | 244 |
| 2016 | HK$2.17 | HK$2.52 | HK$1.77 | HK$2.03 | -8.8% | 33.4M | 240 |
| 2015 | HK$2.71 | HK$5.04 | HK$0.9892 | HK$2.23 | -19.0% | 824.8M | 247 |
| 2014 | HK$3.73 | HK$4.39 | HK$2.33 | HK$2.75 | -28.0% | 108.5M | 247 |
| 2013 | HK$2.85 | HK$3.83 | HK$1.97 | HK$3.83 | +30.2% | 65.4M | 238 |
| 2012 | HK$0.9799 | HK$3.22 | HK$0.9052 | HK$2.94 | +200.0% | 44.2M | 223 |
| 2011 | HK$1.03 | HK$1.49 | HK$0.8492 | HK$0.9799 | -7.1% | 22.3M | 202 |
| 2010 | HK$1.29 | HK$2.17 | HK$0.9892 | HK$1.05 | -19.3% | 80.6M | 241 |
| 2009 | HK$0.3807 | HK$1.69 | HK$0.2986 | HK$1.31 | +243.1% | 204M | 245 |
| 2008 | HK$1.65 | HK$1.90 | HK$0.2986 | HK$0.3807 | -77.1% | 8.6M | 243 |
| 2007 | HK$0.9780 | HK$3.70 | HK$0.9332 | HK$1.66 | +60.4% | 114.2M | 242 |
| 2006 | HK$0.8585 | HK$1.57 | HK$0.7466 | HK$1.04 | +26.4% | 23.8M | 244 |
| 2005 | HK$1.16 | HK$1.46 | HK$0.7466 | HK$0.8212 | -36.8% | 9.5M | 237 |
| 2004 | HK$1.42 | HK$1.57 | HK$0.8585 | HK$1.30 | n/a | 7.8M | 175 |
0185 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0550 | +1.9% |
| October 2026 | HK$0.0540 | -11.5% |
| September 2026 | HK$0.0610 | -6.2% |
| August 2026 | HK$0.0650 | +18.2% |
| July 2026 | HK$0.0550 | -24.7% |
| June 2026 | HK$0.0730 | -3.9% |
| May 2026 | HK$0.0760 | -19.1% |
| April 2026 | HK$0.0940 | +16.0% |
| March 2026 | HK$0.0810 | -21.4% |
| February 2026 | HK$0.1030 | -20.8% |
| January 2026 | HK$0.1300 | +25.0% |
| December 2025 | HK$0.1040 | -4.6% |
About the 0185 data
Daily bars. 5,398 sessions from Apr 27, 2004 to Nov 13, 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 3, 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 Apr 27, 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/hkex%3A0185/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0181 Fujian Holdings Limited
- 0182 Concord New Energy Group Limited
- 0183 Winfull Group Holdings Limited
- 0184 Keck Seng Investments (Hong Kong) Limited
- 0186 Nimble Holdings Company Limited
- 0187 Beijing Jingcheng Machinery Electric Company Limited
- 0188 Sunwah Kingsway Capital Holdings Limited
- 0189 Dongyue Group Limited
Common questions
0185 share price history
