HKEX · 0229 · stock
Raymond Industrial Limited (0229) stock price history
Every HKEX trading session of Raymond Industrial Limited from Jan 4, 2000 to Nov 12, 2026: 6,300 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
0229 adjusted close, 2000 to 2026
- HK$0.9360
- All time high, 2025
- HK$0.9360
- 52 week high, HK$0.6400 low
- 6,300
- 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.
0229 key facts
- Raymond Industrial Limited (0229) closed at HK$0.7200 on Nov 12, 2026 on HKEX.
- 0229's all time high close is HK$0.9360, set on Nov 17, 2025; its all time low close is HK$0.0384 on Jan 19, 2000.
- 0229's 52 week range is HK$0.6400 to HK$0.9360.
- 0229 returned -22.3% over the year to Nov 12, 2026 and +11.4% over five years.
- Over ten years 0229 returned +55%, +4.5% a year compounded.
- 0229's deepest drawdown was -66.9% from May 12, 2006 to Mar 20, 2009.
- DataCedar holds 6,300 daily sessions of 0229 history from Jan 4, 2000 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
0229 price chart, 2000 to 2026
0229 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -8.3% |
| 6 months | -16.2% |
| Year to date | -19.8% |
| 1 year | -22.3% |
| 3 years | +26.7% |
| 5 years | +11.4% |
| 10 years | +55.4% |
| Since Jan 4, 2000 | +1,603% |
| Compound annual growth, 26.9 years | +11.1% |
0229 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.9360 on Nov 17, 2025
- All time low close
- HK$0.0384 on Jan 19, 2000
- 52 week high
- HK$0.9360 on Nov 17, 2025
- 52 week low
- HK$0.6400 on Oct 30, 2026
- Deepest drawdown
- -66.9% from May 12, 2006 to Mar 20, 2009, recovered Apr 24, 2013
- Best single session
- +61.7% on Oct 12, 2000
- Worst single session
- -27.8% on Oct 19, 2000
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2000
- 17.0×
- Best calendar year
- 2003, +245%
- Worst calendar year
- 2008, -48%
0229 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$0.8787 | HK$0.9264 | HK$0.6400 | HK$0.7200 | -19.8% | 14M | 206 |
| 2025 | HK$0.7449 | HK$0.9360 | HK$0.6696 | HK$0.8978 | +19.2% | 13M | 236 |
| 2024 | HK$0.5610 | HK$0.8342 | HK$0.5391 | HK$0.7533 | +36.1% | 17.1M | 241 |
| 2023 | HK$0.4937 | HK$0.6137 | HK$0.4736 | HK$0.5537 | +6.4% | 7.9M | 239 |
| 2022 | HK$0.6147 | HK$0.6722 | HK$0.4670 | HK$0.5203 | -17.0% | 8.5M | 241 |
| 2021 | HK$0.6215 | HK$0.7698 | HK$0.5570 | HK$0.6273 | +0.9% | 43.6M | 237 |
| 2020 | HK$0.4911 | HK$0.7329 | HK$0.4092 | HK$0.6215 | +28.0% | 27M | 202 |
| 2019 | HK$0.5319 | HK$0.6040 | HK$0.4802 | HK$0.4856 | -9.6% | 11.3M | 209 |
| 2018 | HK$0.5175 | HK$0.5798 | HK$0.4821 | HK$0.5370 | +3.8% | 28.7M | 238 |
| 2017 | HK$0.4812 | HK$0.5846 | HK$0.4544 | HK$0.5175 | +8.6% | 28.4M | 217 |
| 2016 | HK$0.4068 | HK$0.5113 | HK$0.3732 | HK$0.4767 | +18.4% | 24.2M | 237 |
| 2015 | HK$0.3777 | HK$0.5954 | HK$0.3737 | HK$0.4026 | +6.6% | 76.2M | 233 |
| 2014 | HK$0.3829 | HK$0.4361 | HK$0.3246 | HK$0.3777 | -2.3% | 61.8M | 242 |
| 2013 | HK$0.2834 | HK$0.4200 | HK$0.2766 | HK$0.3866 | +36.4% | 135.1M | 241 |
| 2012 | HK$0.2362 | HK$0.3039 | HK$0.2142 | HK$0.2834 | +20.0% | 13.4M | 208 |
| 2011 | HK$0.2946 | HK$0.3829 | HK$0.1764 | HK$0.2362 | -19.8% | 53.8M | 233 |
| 2010 | HK$0.2030 | HK$0.3535 | HK$0.1865 | HK$0.2946 | +45.1% | 47.8M | 223 |
| 2009 | HK$0.1344 | HK$0.2140 | HK$0.1204 | HK$0.2030 | +45.6% | 64.3M | 204 |
| 2008 | HK$0.2761 | HK$0.2919 | HK$0.0216 | HK$0.1394 | -48.0% | 32.6M | 243 |
| 2007 | HK$0.2709 | HK$0.3550 | HK$0.2556 | HK$0.2682 | -2.2% | 99.9M | 246 |
| 2006 | HK$0.3141 | HK$0.4015 | HK$0.2539 | HK$0.2743 | -12.6% | 113.9M | 244 |
| 2005 | HK$0.2625 | HK$0.3409 | HK$0.2414 | HK$0.3141 | +18.3% | 154.4M | 221 |
| 2004 | HK$0.2950 | HK$0.3688 | HK$0.2244 | HK$0.2655 | -10.0% | 154.8M | 262 |
| 2003 | HK$0.0856 | HK$0.3234 | HK$0.0845 | HK$0.2950 | +244.6% | 294M | 260 |
| 2002 | HK$0.0652 | HK$0.0962 | HK$0.0614 | HK$0.0856 | +39.4% | 25.9M | 258 |
| 2001 | HK$0.0606 | HK$0.0752 | HK$0.0529 | HK$0.0614 | +1.4% | 14.7M | 237 |
| 2000 | HK$0.0446 | HK$0.1487 | HK$0.0384 | HK$0.0606 | n/a | 35.1M | 242 |
0229 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.7200 | +1.4% |
| October 2026 | HK$0.7100 | -12.9% |
| September 2026 | HK$0.8150 | +7.1% |
| August 2026 | HK$0.7608 | -7.2% |
| July 2026 | HK$0.8201 | -1.2% |
| June 2026 | HK$0.8299 | -5.6% |
| May 2026 | HK$0.8793 | +4.6% |
| April 2026 | HK$0.8405 | +1.1% |
| March 2026 | HK$0.8309 | -10.3% |
| February 2026 | HK$0.9264 | +3.2% |
| January 2026 | HK$0.8978 | 0.0% |
| December 2025 | HK$0.8978 | -3.1% |
About the 0229 data
Daily bars. 6,300 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 25, 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%3A0229/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0223 Elife Holdings Limited
- 0224 Pioneer Global Group Limited
- 0227 First Shanghai Investments Limited
- 0228 China Energy Development Holdings Limited
- 0232 Continental Aerospace Technologies Holding Limited
- 0234 New Century Group Hong Kong Limited
- 0235 CSC Holdings Limited
- 0236 San Miguel Brewery Hong Kong Limited
Common questions
0229 share price history
