HKEX · 0422 · stock
Vietnam Manufacturing and Export Processing (Holdings) Limited (0422) stock price history
Every HKEX trading session of Vietnam Manufacturing and Export Processing (Holdings) Limited from Dec 20, 2007 to Nov 12, 2026: 4,556 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.
0422 adjusted close, 2007 to 2026
- HK$3.40
- All time high, 2007
- HK$0.3200
- 52 week high, HK$0.2300 low
- 4,556
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
0422 key facts
- Vietnam Manufacturing and Export Processing (Holdings) Limited (0422) closed at HK$0.2440 on Nov 12, 2026 on HKEX.
- 0422's all time high close is HK$3.40, set on Dec 31, 2007; its all time low close is HK$0.1630 on May 18, 2020.
- 0422's 52 week range is HK$0.2300 to HK$0.3200.
- 0422 returned -18.7% over the year to Nov 12, 2026 and -6.2% over five years.
- Over ten years 0422 returned -52%, -7.1% a year compounded.
- 0422's deepest drawdown was -95.2% from Dec 31, 2007 to May 18, 2020.
- DataCedar holds 4,556 daily sessions of 0422 history from Dec 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0422 price chart, 2007 to 2026
0422 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -2.4% |
| 6 months | -7.9% |
| Year to date | -11.3% |
| 1 year | -18.7% |
| 3 years | -67.0% |
| 5 years | -6.2% |
| 10 years | -52.2% |
| Since Dec 20, 2007 | -91.7% |
| Compound annual growth, 18.9 years | -12.3% |
0422 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.40 on Dec 31, 2007
- All time low close
- HK$0.1630 on May 18, 2020
- 52 week high
- HK$0.3200 on Nov 27, 2025
- 52 week low
- HK$0.2300 on Nov 6, 2026
- Deepest drawdown
- -95.2% from Dec 31, 2007 to May 18, 2020, not yet recovered
- Best single session
- +151.5% on Jun 8, 2020
- Worst single session
- -50.7% on Sep 15, 2020
- Volatility, 1 year annualised
- 54.7%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2009, +185%
- Worst calendar year
- 2008, -84%
0422 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 20, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2850 | HK$0.3200 | HK$0.2300 | HK$0.2440 | -15.9% | 11.7M | 202 |
| 2025 | HK$0.4900 | HK$0.5900 | HK$0.2700 | HK$0.2900 | -42.0% | 15.7M | 244 |
| 2024 | HK$0.6900 | HK$0.8500 | HK$0.4200 | HK$0.5000 | -27.5% | 23.6M | 244 |
| 2023 | HK$0.2500 | HK$0.9900 | HK$0.2400 | HK$0.6900 | +176.0% | 132.9M | 242 |
| 2022 | HK$0.2500 | HK$0.3800 | HK$0.2200 | HK$0.2500 | +0.8% | 24.3M | 242 |
| 2021 | HK$0.2370 | HK$0.3750 | HK$0.2230 | HK$0.2480 | +5.5% | 24.9M | 244 |
| 2020 | HK$0.2270 | HK$0.4450 | HK$0.1620 | HK$0.2350 | +0.9% | 191.6M | 247 |
| 2019 | HK$0.2950 | HK$0.3450 | HK$0.2040 | HK$0.2330 | -21.0% | 30.2M | 243 |
| 2018 | HK$0.4600 | HK$0.4700 | HK$0.2900 | HK$0.2950 | -35.2% | 19.9M | 236 |
| 2017 | HK$0.4700 | HK$0.6100 | HK$0.4350 | HK$0.4550 | -2.2% | 37.1M | 240 |
| 2016 | HK$0.4200 | HK$0.5400 | HK$0.3600 | HK$0.4650 | +10.7% | 30.9M | 237 |
| 2015 | HK$0.4550 | HK$0.8500 | HK$0.4000 | HK$0.4200 | -7.7% | 139.8M | 240 |
| 2014 | HK$0.5300 | HK$0.6900 | HK$0.4000 | HK$0.4550 | -14.2% | 63M | 239 |
| 2013 | HK$0.8300 | HK$0.9500 | HK$0.4500 | HK$0.5300 | -31.2% | 103M | 242 |
| 2012 | HK$1.20 | HK$1.30 | HK$0.7000 | HK$0.7700 | -35.8% | 33.4M | 231 |
| 2011 | HK$1.97 | HK$2.16 | HK$0.8928 | HK$1.20 | -39.0% | 66.4M | 235 |
| 2010 | HK$1.56 | HK$2.52 | HK$1.13 | HK$1.97 | +29.3% | 391M | 248 |
| 2009 | HK$0.5429 | HK$1.75 | HK$0.3323 | HK$1.52 | +185.4% | 951.7M | 247 |
| 2008 | HK$3.42 | HK$3.47 | HK$0.3089 | HK$0.5335 | -84.3% | 231.6M | 247 |
| 2007 | HK$3.16 | HK$3.82 | HK$2.79 | HK$3.40 | n/a | 167.5M | 6 |
0422 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2440 | -4.3% |
| October 2026 | HK$0.2550 | -3.8% |
| September 2026 | HK$0.2650 | -1.9% |
| August 2026 | HK$0.2700 | +3.8% |
| July 2026 | HK$0.2600 | -3.7% |
| June 2026 | HK$0.2700 | +3.8% |
| May 2026 | HK$0.2600 | -5.5% |
| April 2026 | HK$0.2750 | -1.8% |
| March 2026 | HK$0.2800 | -3.4% |
| February 2026 | HK$0.2900 | +3.6% |
| January 2026 | HK$0.2800 | -3.4% |
| December 2025 | HK$0.2900 | -3.3% |
About the 0422 data
Daily bars. 4,556 sessions from Dec 20, 2007 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 17, 2026 forward, most recent session Nov 4, 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 20, 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%3A0422/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0422 share price history
