HKEX · 0186 · stock
Nimble Holdings Company Limited (0186) stock price history
Every HKEX trading session of Nimble Holdings Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,576 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.
0186 adjusted close, 2000 to 2026
- HK$8.22
- All time high, 2003
- HK$0.5050
- 52 week high, HK$0.0750 low
- 6,576
- 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.
0186 key facts
- Nimble Holdings Company Limited (0186) closed at HK$0.2350 on Nov 12, 2026 on HKEX.
- 0186's all time high close is HK$8.22, set on Jun 16, 2003; its all time low close is HK$0.0750 on Jul 27, 2026.
- 0186's 52 week range is HK$0.0750 to HK$0.5050.
- 0186 returned +46.9% over the year to Nov 12, 2026 and -59.5% over five years.
- Over ten years 0186 returned -56%, -7.8% a year compounded.
- 0186's deepest drawdown was -99.1% from Jun 16, 2003 to Jul 27, 2026.
- DataCedar holds 6,576 daily sessions of 0186 history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0186 price chart, 2000 to 2026
0186 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.9% |
| 3 months | -40.5% |
| 6 months | +52.6% |
| Year to date | +48.7% |
| 1 year | +46.9% |
| 3 years | -19.0% |
| 5 years | -59.5% |
| 10 years | -55.7% |
| Since Jan 4, 2000 | -90.2% |
| Compound annual growth, 26.9 years | -8.3% |
0186 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$8.22 on Jun 16, 2003
- All time low close
- HK$0.0750 on Jul 27, 2026
- 52 week high
- HK$0.5050 on Sep 23, 2026
- 52 week low
- HK$0.0750 on Jul 27, 2026
- Deepest drawdown
- -99.1% from Jun 16, 2003 to Jul 27, 2026, not yet recovered
- Best single session
- +100.0% on Oct 4, 2024
- Worst single session
- -36.5% on Jan 31, 2023
- Volatility, 1 year annualised
- 116.9%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2017, +222%
- Worst calendar year
- 2008, -68%
0186 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$0.1580 | HK$0.5050 | HK$0.0750 | HK$0.2350 | +48.7% | 11M | 203 |
| 2025 | HK$0.2320 | HK$0.3500 | HK$0.1580 | HK$0.1580 | -31.9% | 485.4K | 244 |
| 2024 | HK$0.3500 | HK$0.4100 | HK$0.1000 | HK$0.2320 | -20.0% | 3.2M | 243 |
| 2023 | HK$0.2700 | HK$0.5200 | HK$0.2300 | HK$0.2900 | +7.4% | 2.1M | 243 |
| 2022 | HK$0.4900 | HK$0.5500 | HK$0.2410 | HK$0.2700 | -44.9% | 14.8M | 246 |
| 2021 | HK$0.6800 | HK$0.8700 | HK$0.4100 | HK$0.4900 | -19.7% | 11.7M | 241 |
| 2020 | HK$0.5300 | HK$0.9500 | HK$0.3200 | HK$0.6100 | +15.1% | 8.3M | 236 |
| 2019 | HK$0.6000 | HK$1.08 | HK$0.5000 | HK$0.5300 | -13.1% | 3M | 243 |
| 2018 | HK$1.45 | HK$1.60 | HK$0.6100 | HK$0.6100 | -57.9% | 22.1M | 237 |
| 2017 | HK$0.4500 | HK$1.90 | HK$0.2350 | HK$1.45 | +222.2% | 274.2M | 237 |
| 2016 | HK$0.4100 | HK$0.7400 | HK$0.1510 | HK$0.4500 | +9.8% | 1.1B | 245 |
| 2015 | HK$0.4100 | HK$0.4100 | HK$0.4100 | HK$0.4100 | 0.0% | 0 | 247 |
| 2014 | HK$0.4100 | HK$0.4100 | HK$0.4100 | HK$0.4100 | 0.0% | 0 | 247 |
| 2013 | HK$0.4100 | HK$0.4100 | HK$0.4100 | HK$0.4100 | 0.0% | 0 | 245 |
| 2012 | HK$0.4100 | HK$0.4100 | HK$0.4100 | HK$0.4100 | 0.0% | 0 | 246 |
| 2011 | HK$0.6200 | HK$0.6500 | HK$0.3800 | HK$0.4100 | -33.9% | 9M | 239 |
| 2010 | HK$0.6800 | HK$0.9900 | HK$0.4700 | HK$0.6200 | -8.8% | 38.2M | 249 |
| 2009 | HK$1.05 | HK$1.11 | HK$0.4500 | HK$0.6800 | -35.8% | 67.9M | 247 |
| 2008 | HK$3.30 | HK$3.31 | HK$0.8100 | HK$1.06 | -68.0% | 26.8M | 227 |
| 2007 | HK$2.23 | HK$3.71 | HK$2.11 | HK$3.31 | +46.9% | 121.1M | 246 |
| 2006 | HK$4.82 | HK$4.98 | HK$1.77 | HK$2.26 | -53.2% | 137.7M | 245 |
| 2005 | HK$5.91 | HK$5.99 | HK$4.62 | HK$4.82 | -17.4% | 34.1M | 247 |
| 2004 | HK$7.43 | HK$7.43 | HK$4.15 | HK$5.83 | -21.4% | 30.2M | 258 |
| 2003 | HK$5.25 | HK$8.30 | HK$5.25 | HK$7.43 | +41.5% | 158.7M | 258 |
| 2002 | HK$5.26 | HK$5.69 | HK$5.25 | HK$5.25 | -0.1% | 1.3M | 261 |
| 2001 | HK$4.38 | HK$6.09 | HK$4.17 | HK$5.26 | +20.1% | 2.8M | 261 |
| 2000 | HK$2.40 | HK$4.45 | HK$2.40 | HK$4.38 | n/a | 41.7M | 235 |
0186 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2350 | -14.5% |
| October 2026 | HK$0.2750 | -19.1% |
| September 2026 | HK$0.3400 | -12.8% |
| August 2026 | HK$0.3900 | +242.1% |
| July 2026 | HK$0.1140 | -26.9% |
| June 2026 | HK$0.1560 | +1.3% |
| May 2026 | HK$0.1540 | -0.6% |
| April 2026 | HK$0.1550 | -1.3% |
| March 2026 | HK$0.1570 | -0.6% |
| February 2026 | HK$0.1580 | 0.0% |
| January 2026 | HK$0.1580 | 0.0% |
| December 2025 | HK$0.1580 | -1.2% |
About the 0186 data
Daily bars. 6,576 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 18, 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 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%3A0186/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0182 Concord New Energy Group Limited
- 0183 Winfull Group Holdings Limited
- 0184 Keck Seng Investments (Hong Kong) Limited
- 0185 Zensun Enterprises Limited
- 0187 Beijing Jingcheng Machinery Electric Company Limited
- 0188 Sunwah Kingsway Capital Holdings Limited
- 0189 Dongyue Group Limited
- 0191 Lai Sun Garment (International) Limited
Common questions
0186 share price history
