HKEX · 0483 · stock
Bauhaus International (Holdings) Limited (0483) stock price history
Every HKEX trading session of Bauhaus International (Holdings) Limited from May 12, 2005 to Nov 13, 2026: 4,871 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.
0483 adjusted close, 2005 to 2026
- HK$0.7555
- All time high, 2021
- HK$0.3300
- 52 week high, HK$0.1500 low
- 4,871
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
0483 key facts
- Bauhaus International (Holdings) Limited (0483) closed at HK$0.1730 on Nov 13, 2026 on HKEX.
- 0483's all time high close is HK$0.7555, set on Nov 29, 2021; its all time low close is HK$0.0535 on Nov 23, 2005.
- 0483's 52 week range is HK$0.1500 to HK$0.3300.
- 0483 returned -45.1% over the year to Nov 13, 2026 and -69.2% over five years.
- Over ten years 0483 returned -7%, -0.7% a year compounded.
- 0483's deepest drawdown was -83.6% from May 12, 2015 to Mar 24, 2020.
- DataCedar holds 4,871 daily sessions of 0483 history from May 12, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0483 price chart, 2005 to 2026
0483 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -13.5% |
| 6 months | -30.8% |
| Year to date | -44.2% |
| 1 year | -45.1% |
| 3 years | -65.4% |
| 5 years | -69.2% |
| 10 years | -6.6% |
| Since May 12, 2005 | +117.0% |
| Compound annual growth, 21.5 years | +3.7% |
0483 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.7555 on Nov 29, 2021
- All time low close
- HK$0.0535 on Nov 23, 2005
- 52 week high
- HK$0.3300 on Jan 19, 2026
- 52 week low
- HK$0.1500 on Sep 10, 2026
- Deepest drawdown
- -83.6% from May 12, 2015 to Mar 24, 2020, recovered Aug 31, 2021
- Best single session
- +37.5% on Jul 2, 2020
- Worst single session
- -24.8% on Nov 21, 2011
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2005
- 2.2×
- Best calendar year
- 2021, +219%
- Worst calendar year
- 2024, -49%
0483 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. 2005 starts on May 12, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3050 | HK$0.3300 | HK$0.1500 | HK$0.1730 | -44.2% | 1.9M | 205 |
| 2025 | HK$0.2350 | HK$0.3800 | HK$0.1600 | HK$0.3100 | +31.9% | 10.1M | 239 |
| 2024 | HK$0.4600 | HK$0.5400 | HK$0.2000 | HK$0.2350 | -48.9% | 22.4M | 236 |
| 2023 | HK$0.5200 | HK$0.6900 | HK$0.4200 | HK$0.4600 | -11.5% | 28M | 241 |
| 2022 | HK$0.5369 | HK$0.7670 | HK$0.3682 | HK$0.5200 | -4.5% | 46.3M | 241 |
| 2021 | HK$0.1708 | HK$0.7669 | HK$0.1423 | HK$0.5446 | +218.9% | 126.4M | 243 |
| 2020 | HK$0.1294 | HK$0.1826 | HK$0.0676 | HK$0.1708 | +31.9% | 26.9M | 236 |
| 2019 | HK$0.1741 | HK$0.1877 | HK$0.1224 | HK$0.1294 | -25.7% | 3M | 207 |
| 2018 | HK$0.2174 | HK$0.2586 | HK$0.1646 | HK$0.1741 | -17.5% | 11.6M | 155 |
| 2017 | HK$0.1753 | HK$0.2535 | HK$0.1469 | HK$0.2110 | +31.5% | 13.8M | 198 |
| 2016 | HK$0.2122 | HK$0.2284 | HK$0.1502 | HK$0.1605 | -24.4% | 7.1M | 230 |
| 2015 | HK$0.3089 | HK$0.4145 | HK$0.2086 | HK$0.2122 | -29.3% | 26M | 231 |
| 2014 | HK$0.2796 | HK$0.3395 | HK$0.2259 | HK$0.2999 | +7.7% | 69.5M | 237 |
| 2013 | HK$0.1131 | HK$0.3601 | HK$0.1050 | HK$0.2786 | +148.6% | 107.7M | 235 |
| 2012 | HK$0.1745 | HK$0.2276 | HK$0.1081 | HK$0.1121 | -35.8% | 40.9M | 236 |
| 2011 | HK$0.3164 | HK$0.3566 | HK$0.1576 | HK$0.1745 | -43.9% | 87.2M | 239 |
| 2010 | HK$0.1195 | HK$0.3765 | HK$0.1050 | HK$0.3110 | +148.1% | 188.8M | 243 |
| 2009 | HK$0.0683 | HK$0.1421 | HK$0.0509 | HK$0.1254 | +85.7% | 44.4M | 235 |
| 2008 | HK$0.1278 | HK$0.1343 | HK$0.0483 | HK$0.0675 | -48.6% | 95.5M | 220 |
| 2007 | HK$0.0896 | HK$0.1444 | HK$0.0883 | HK$0.1314 | +47.7% | 121.4M | 212 |
| 2006 | HK$0.0566 | HK$0.0970 | HK$0.0474 | HK$0.0890 | +52.3% | 87.1M | 191 |
| 2005 | HK$0.0839 | HK$0.0870 | HK$0.0535 | HK$0.0584 | n/a | 241.9M | 161 |
0483 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1730 | +0.6% |
| October 2026 | HK$0.1720 | -1.7% |
| September 2026 | HK$0.1750 | -9.8% |
| August 2026 | HK$0.1940 | +3.2% |
| July 2026 | HK$0.1880 | +6.8% |
| June 2026 | HK$0.1760 | -20.7% |
| May 2026 | HK$0.2220 | -17.8% |
| April 2026 | HK$0.2700 | +18.9% |
| March 2026 | HK$0.2270 | -23.1% |
| February 2026 | HK$0.2950 | +3.5% |
| January 2026 | HK$0.2850 | -8.1% |
| December 2025 | HK$0.3100 | +5.1% |
About the 0483 data
Daily bars. 4,871 sessions from May 12, 2005 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 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 May 12, 2005, 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%3A0483/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0475 Central Development Holdings Limited
- 0476 Ev Dynamics (Holdings) Limited
- 0480 HKR International Limited
- 0482 Sandmartin International Holdings Limited
- 0484 Forgame Holdings Limited
- 0485 China Sinostar Group Company Limited
- 0486 United Company RUSAL, International Public Joint-Stock Company
- 0487 Success Universe Group Limited
Common questions
0483 share price history
