HKEX · 0367 · stock
Chuang's Consortium International Limited (0367) stock price history
Every HKEX trading session of Chuang's Consortium International Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 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.
0367 adjusted close, 2000 to 2026
- HK$1.27
- All time high, 2018
- HK$0.3650
- 52 week high, HK$0.2210 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0367 key facts
- Chuang's Consortium International Limited (0367) closed at HK$0.2210 on Sep 28, 2026 on HKEX.
- 0367's all time high close is HK$1.27, set on Jan 23, 2018; its all time low close is HK$0.0393 on Apr 22, 2003.
- 0367's 52 week range is HK$0.2210 to HK$0.3650.
- 0367 returned -37.7% over the year to Sep 28, 2026 and -65.2% over five years.
- Over ten years 0367 returned -79%, -14.5% a year compounded.
- 0367's deepest drawdown was -92.1% from Jul 10, 2007 to Oct 27, 2008.
- DataCedar holds 6,664 daily sessions of 0367 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0367 price chart, 2000 to 2026
0367 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -15.0% |
| 6 months | -26.3% |
| Year to date | -29.8% |
| 1 year | -37.7% |
| 3 years | -55.4% |
| 5 years | -65.2% |
| 10 years | -79.2% |
| Since Jan 4, 2000 | +64.1% |
| Compound annual growth, 26.7 years | +1.9% |
0367 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.27 on Jan 23, 2018
- All time low close
- HK$0.0393 on Apr 22, 2003
- 52 week high
- HK$0.3650 on Sep 29, 2025
- 52 week low
- HK$0.2210 on Sep 24, 2026
- Deepest drawdown
- -92.1% from Jul 10, 2007 to Oct 27, 2008, recovered Aug 29, 2016
- Best single session
- +37.0% on Feb 18, 2004
- Worst single session
- -30.6% on Oct 23, 2008
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2004, +158%
- Worst calendar year
- 2008, -75%
0367 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3200 | HK$0.3400 | HK$0.2210 | HK$0.2210 | -29.8% | 50.2M | 182 |
| 2025 | HK$0.3300 | HK$0.3850 | HK$0.2700 | HK$0.3150 | -4.5% | 37.1M | 246 |
| 2024 | HK$0.4450 | HK$0.4600 | HK$0.3050 | HK$0.3300 | -25.8% | 32.6M | 246 |
| 2023 | HK$0.6900 | HK$0.7200 | HK$0.3750 | HK$0.4450 | -37.3% | 33.7M | 243 |
| 2022 | HK$0.6956 | HK$0.9450 | HK$0.6049 | HK$0.7100 | +2.1% | 49.1M | 246 |
| 2021 | HK$0.6967 | HK$0.8636 | HK$0.5979 | HK$0.6956 | +0.9% | 71.1M | 247 |
| 2020 | HK$1.04 | HK$1.08 | HK$0.6428 | HK$0.6894 | -33.9% | 38.9M | 248 |
| 2019 | HK$1.04 | HK$1.27 | HK$1.01 | HK$1.04 | -0.9% | 68.3M | 246 |
| 2018 | HK$1.16 | HK$1.27 | HK$0.9360 | HK$1.05 | -9.2% | 120M | 246 |
| 2017 | HK$0.8929 | HK$1.23 | HK$0.8867 | HK$1.16 | +29.7% | 255.1M | 247 |
| 2016 | HK$0.5044 | HK$1.14 | HK$0.4866 | HK$0.8929 | +77.0% | 612.9M | 247 |
| 2015 | HK$0.5389 | HK$0.7017 | HK$0.4872 | HK$0.5044 | -6.4% | 326.3M | 247 |
| 2014 | HK$0.5549 | HK$0.5923 | HK$0.4909 | HK$0.5389 | -3.8% | 201.4M | 247 |
| 2013 | HK$0.5080 | HK$0.6248 | HK$0.4572 | HK$0.5603 | +11.4% | 369.5M | 245 |
| 2012 | HK$0.3483 | HK$0.5175 | HK$0.3388 | HK$0.5029 | +42.4% | 488.9M | 246 |
| 2011 | HK$0.4605 | HK$0.5723 | HK$0.2555 | HK$0.3531 | -23.3% | 287M | 246 |
| 2010 | HK$0.3388 | HK$0.5052 | HK$0.3173 | HK$0.4605 | +27.8% | 357.7M | 249 |
| 2009 | HK$0.1638 | HK$0.3887 | HK$0.1140 | HK$0.3602 | +125.4% | 818.4M | 249 |
| 2008 | HK$0.6408 | HK$0.6857 | HK$0.0732 | HK$0.1598 | -75.1% | 435.7M | 247 |
| 2007 | HK$0.2545 | HK$0.9754 | HK$0.2467 | HK$0.6408 | +148.1% | 1.5B | 246 |
| 2006 | HK$0.2252 | HK$0.2977 | HK$0.2121 | HK$0.2583 | +14.7% | 561.8M | 247 |
| 2005 | HK$0.2764 | HK$0.3170 | HK$0.1956 | HK$0.2252 | -18.5% | 842.2M | 247 |
| 2004 | HK$0.1072 | HK$0.3037 | HK$0.1072 | HK$0.2764 | +158.0% | 2.2B | 262 |
| 2003 | HK$0.0471 | HK$0.1786 | HK$0.0357 | HK$0.1072 | +127.3% | 711M | 261 |
| 2002 | HK$0.0588 | HK$0.0643 | HK$0.0443 | HK$0.0471 | -19.8% | 66.1M | 261 |
| 2001 | HK$0.0845 | HK$0.1047 | HK$0.0540 | HK$0.0588 | -30.4% | 207.2M | 261 |
| 2000 | HK$0.1347 | HK$0.2228 | HK$0.0831 | HK$0.0845 | n/a | 357M | 259 |
0367 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2210 | -8.7% |
| August 2026 | HK$0.2420 | -0.8% |
| July 2026 | HK$0.2440 | -6.2% |
| June 2026 | HK$0.2600 | -5.5% |
| May 2026 | HK$0.2750 | -9.8% |
| April 2026 | HK$0.3050 | +1.7% |
| March 2026 | HK$0.3000 | -3.2% |
| February 2026 | HK$0.3100 | -3.1% |
| January 2026 | HK$0.3200 | +1.6% |
| December 2025 | HK$0.3150 | -1.6% |
| November 2025 | HK$0.3200 | -4.5% |
| October 2025 | HK$0.3350 | -4.3% |
About the 0367 data
Daily bars. 6,664 sessions from Jan 4, 2000 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 24, 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/0367/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0361 Hanfort Development Holdings Limited
- 0363 Shanghai Industrial Holdings Limited
- 0365 Sino ICT Holdings Limited
- 0366 Luks Group (Vietnam Holdings) Company Limited
- 0368 Superland Group Holdings Limited
- 0369 Wing Tai Properties Limited
- 0370 Hong Kong Robotics Group Holding Limited
- 0371 Beijing Enterprises Water Group Limited
Common questions
0367 share price history
