HKEX · 0220 · stock
Uni-President China Holdings Ltd (0220) stock price history
Every HKEX trading session of Uni-President China Holdings Ltd from Dec 17, 2007 to Nov 13, 2026: 4,627 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.
0220 adjusted close, 2007 to 2026
- HK$9.48
- All time high, 2025
- HK$8.51
- 52 week high, HK$6.63 low
- 4,627
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
0220 key facts
- Uni-President China Holdings Ltd (0220) closed at HK$8.40 on Nov 13, 2026 on HKEX.
- 0220's all time high close is HK$9.48, set on Jun 12, 2025; its all time low close is HK$0.8571 on Oct 28, 2008.
- 0220's 52 week range is HK$6.63 to HK$8.51.
- 0220 returned +5.3% over the year to Nov 13, 2026 and +59.0% over five years.
- Over ten years 0220 returned +170%, +10.4% a year compounded.
- 0220's deepest drawdown was -76.9% from Jan 7, 2008 to Oct 28, 2008.
- DataCedar holds 4,627 daily sessions of 0220 history from Dec 17, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0220 price chart, 2007 to 2026
0220 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.6% |
| 3 months | +6.8% |
| 6 months | +14.4% |
| Year to date | +11.0% |
| 1 year | +5.3% |
| 3 years | +90.4% |
| 5 years | +59.0% |
| 10 years | +170.0% |
| Since Dec 17, 2007 | +220.7% |
| Compound annual growth, 18.9 years | +6.4% |
0220 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.48 on Jun 12, 2025
- All time low close
- HK$0.8571 on Oct 28, 2008
- 52 week high
- HK$8.51 on Nov 13, 2026
- 52 week low
- HK$6.63 on Jun 30, 2026
- Deepest drawdown
- -76.9% from Jan 7, 2008 to Oct 28, 2008, recovered Apr 26, 2012
- Best single session
- +17.1% on Dec 27, 2007
- Worst single session
- -19.1% on Oct 27, 2008
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 3.2×
- Best calendar year
- 2009, +185%
- Worst calendar year
- 2008, -67%
0220 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. 2007 starts on Dec 17, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$7.58 | HK$8.51 | HK$6.63 | HK$8.40 | +10.9% | 1.9B | 210 |
| 2025 | HK$7.07 | HK$9.69 | HK$6.42 | HK$7.58 | +8.6% | 1.8B | 245 |
| 2024 | HK$4.62 | HK$7.40 | HK$3.57 | HK$6.98 | +51.6% | 2.1B | 246 |
| 2023 | HK$6.14 | HK$6.67 | HK$4.08 | HK$4.61 | -24.9% | 822.5M | 241 |
| 2022 | HK$5.39 | HK$6.31 | HK$4.15 | HK$6.14 | +11.5% | 1B | 242 |
| 2021 | HK$5.44 | HK$7.22 | HK$4.47 | HK$5.51 | +1.1% | 1.1B | 245 |
| 2020 | HK$5.46 | HK$6.09 | HK$4.07 | HK$5.44 | +0.6% | 809M | 248 |
| 2019 | HK$4.35 | HK$6.59 | HK$3.68 | HK$5.41 | +24.4% | 1.1B | 245 |
| 2018 | HK$4.07 | HK$6.63 | HK$3.91 | HK$4.35 | +6.1% | 1.6B | 245 |
| 2017 | HK$3.41 | HK$4.91 | HK$3.16 | HK$4.09 | +20.2% | 1.2B | 245 |
| 2016 | HK$3.69 | HK$4.73 | HK$3.02 | HK$3.41 | -7.8% | 1.2B | 246 |
| 2015 | HK$4.47 | HK$5.07 | HK$3.04 | HK$3.69 | -16.2% | 2B | 246 |
| 2014 | HK$4.73 | HK$5.05 | HK$3.30 | HK$4.41 | -4.5% | 1.1B | 246 |
| 2013 | HK$4.75 | HK$5.94 | HK$3.85 | HK$4.61 | -3.2% | 1.7B | 245 |
| 2012 | HK$2.70 | HK$6.04 | HK$2.56 | HK$4.77 | +77.2% | 1.7B | 243 |
| 2011 | HK$2.41 | HK$3.24 | HK$2.06 | HK$2.69 | +12.8% | 890.2M | 244 |
| 2010 | HK$3.19 | HK$3.44 | HK$2.16 | HK$2.38 | -24.6% | 915.1M | 245 |
| 2009 | HK$1.11 | HK$3.18 | HK$1.11 | HK$3.16 | +184.7% | 933M | 246 |
| 2008 | HK$3.56 | HK$3.92 | HK$0.8129 | HK$1.11 | -67.0% | 1.1B | 245 |
| 2007 | HK$2.33 | HK$3.74 | HK$2.20 | HK$3.37 | n/a | 692.2M | 9 |
0220 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$8.40 | +7.3% |
| October 2026 | HK$7.84 | +11.9% |
| September 2026 | HK$7.00 | -5.7% |
| August 2026 | HK$7.42 | -1.6% |
| July 2026 | HK$7.54 | +11.7% |
| June 2026 | HK$6.75 | -7.8% |
| May 2026 | HK$7.32 | +9.0% |
| April 2026 | HK$6.71 | -8.4% |
| March 2026 | HK$7.33 | +1.9% |
| February 2026 | HK$7.19 | -2.2% |
| January 2026 | HK$7.35 | -3.1% |
| December 2025 | HK$7.58 | -1.7% |
About the 0220 data
Daily bars. 4,627 sessions from Dec 17, 2007 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 Dec 17, 2007, 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%3A0220/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0220 share price history
