HKEX · 0518 · stock
Tungtex (Holdings) Company Limited (0518) stock price history
Every HKEX trading session of Tungtex (Holdings) Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,467 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.
0518 adjusted close, 2000 to 2026
- HK$1.04
- All time high, 2015
- HK$0.2900
- 52 week high, HK$0.1340 low
- 6,467
- 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.
0518 key facts
- Tungtex (Holdings) Company Limited (0518) closed at HK$0.1440 on Nov 12, 2026 on HKEX.
- 0518's all time high close is HK$1.04, set on Jun 17, 2015; its all time low close is HK$0.1228 on Apr 17, 2000.
- 0518's 52 week range is HK$0.1340 to HK$0.2900.
- 0518 returned -26.2% over the year to Nov 12, 2026 and -55.6% over five years.
- Over ten years 0518 returned -74%, -12.7% a year compounded.
- 0518's deepest drawdown was -86.4% from Jun 17, 2015 to Nov 10, 2026.
- DataCedar holds 6,467 daily sessions of 0518 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0518 price chart, 2000 to 2026
0518 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -19.1% |
| 6 months | -42.4% |
| Year to date | -25.8% |
| 1 year | -26.2% |
| 3 years | -38.0% |
| 5 years | -55.6% |
| 10 years | -74.2% |
| Since Jan 4, 2000 | +7.7% |
| Compound annual growth, 26.9 years | +0.3% |
0518 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.04 on Jun 17, 2015
- All time low close
- HK$0.1228 on Apr 17, 2000
- 52 week high
- HK$0.2900 on May 8, 2026
- 52 week low
- HK$0.1340 on Nov 10, 2026
- Deepest drawdown
- -86.4% from Jun 17, 2015 to Nov 10, 2026, not yet recovered
- Best single session
- +46.2% on Jan 20, 2014
- Worst single session
- -16.5% on Jul 8, 2015
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2001, +69%
- Worst calendar year
- 2008, -44%
0518 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$0.1940 | HK$0.2900 | HK$0.1340 | HK$0.1440 | -25.8% | 13.5M | 204 |
| 2025 | HK$0.1669 | HK$0.2300 | HK$0.1611 | HK$0.1940 | +16.2% | 28.7M | 243 |
| 2024 | HK$0.2267 | HK$0.2362 | HK$0.1517 | HK$0.1669 | -26.7% | 26.7M | 242 |
| 2023 | HK$0.2375 | HK$0.2845 | HK$0.2152 | HK$0.2276 | -1.5% | 53.9M | 239 |
| 2022 | HK$0.3105 | HK$0.3151 | HK$0.1872 | HK$0.2310 | -25.6% | 38.8M | 242 |
| 2021 | HK$0.3512 | HK$0.4039 | HK$0.2922 | HK$0.3105 | -12.7% | 51.3M | 244 |
| 2020 | HK$0.2924 | HK$0.4268 | HK$0.2249 | HK$0.3556 | +15.0% | 169.5M | 239 |
| 2019 | HK$0.3704 | HK$0.4423 | HK$0.2586 | HK$0.3093 | -18.9% | 32M | 224 |
| 2018 | HK$0.5474 | HK$0.5529 | HK$0.3539 | HK$0.3815 | -29.6% | 41.9M | 196 |
| 2017 | HK$0.5142 | HK$0.7243 | HK$0.4147 | HK$0.5418 | +5.4% | 214.5M | 240 |
| 2016 | HK$0.4368 | HK$0.7630 | HK$0.3539 | HK$0.5142 | +16.2% | 162.8M | 230 |
| 2015 | HK$0.5423 | HK$1.05 | HK$0.3821 | HK$0.4423 | -17.7% | 276.1M | 237 |
| 2014 | HK$0.3747 | HK$0.7839 | HK$0.3648 | HK$0.5374 | +43.4% | 153M | 239 |
| 2013 | HK$0.3845 | HK$0.4338 | HK$0.3456 | HK$0.3747 | -1.3% | 33M | 239 |
| 2012 | HK$0.4114 | HK$0.4582 | HK$0.3273 | HK$0.3797 | -7.7% | 17.2M | 232 |
| 2011 | HK$0.6436 | HK$0.6965 | HK$0.3934 | HK$0.4114 | -35.2% | 32.5M | 235 |
| 2010 | HK$0.6459 | HK$0.7841 | HK$0.5525 | HK$0.6348 | -1.7% | 65.5M | 249 |
| 2009 | HK$0.3817 | HK$0.7069 | HK$0.2834 | HK$0.6459 | +64.4% | 68.9M | 249 |
| 2008 | HK$0.6960 | HK$0.7164 | HK$0.3267 | HK$0.3930 | -43.5% | 49.3M | 246 |
| 2007 | HK$0.6187 | HK$0.7751 | HK$0.5938 | HK$0.6960 | +13.0% | 121.3M | 239 |
| 2006 | HK$0.6409 | HK$0.6612 | HK$0.4282 | HK$0.6157 | -2.9% | 98.6M | 244 |
| 2005 | HK$0.6899 | HK$0.8693 | HK$0.6200 | HK$0.6340 | -8.1% | 102.9M | 238 |
| 2004 | HK$0.6965 | HK$0.7548 | HK$0.6030 | HK$0.6899 | -0.9% | 71.4M | 262 |
| 2003 | HK$0.4502 | HK$0.7020 | HK$0.4127 | HK$0.6965 | +56.5% | 204.8M | 256 |
| 2002 | HK$0.2935 | HK$0.5030 | HK$0.2932 | HK$0.4451 | +51.6% | 216.5M | 258 |
| 2001 | HK$0.1739 | HK$0.3103 | HK$0.1696 | HK$0.2935 | +68.8% | 150.7M | 250 |
| 2000 | HK$0.1337 | HK$0.1786 | HK$0.1228 | HK$0.1739 | n/a | 116.5M | 251 |
0518 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1440 | -12.2% |
| October 2026 | HK$0.1640 | +5.8% |
| September 2026 | HK$0.1550 | -6.6% |
| August 2026 | HK$0.1660 | -12.2% |
| July 2026 | HK$0.1890 | -12.9% |
| June 2026 | HK$0.2170 | +10.2% |
| May 2026 | HK$0.1970 | +6.5% |
| April 2026 | HK$0.1850 | -2.6% |
| March 2026 | HK$0.1900 | -8.2% |
| February 2026 | HK$0.2070 | +8.9% |
| January 2026 | HK$0.1900 | -2.1% |
| December 2025 | HK$0.1940 | +0.5% |
About the 0518 data
Daily bars. 6,467 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 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 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%3A0518/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0510 CASH Financial Services Group Limited
- 0512 Grand Pharmaceutical Group Limited
- 0513 Continental Holdings Limited
- 0517 COSCO SHIPPING International (Hong Kong) Co., Ltd.
- 0519 Novautek Technologies Group Limited
- 0520 Xiabuxiabu Catering Management (China) Holdings Co., Ltd.
- 0521 CWT International Limited
- 0522 ASMPT Limited
Common questions
0518 share price history
