HKEX · 0535 · stock
Gemdale Properties and Investment Corporation Limited (0535) stock price history
Every HKEX trading session of Gemdale Properties and Investment Corporation Limited from Mar 28, 2001 to Nov 13, 2026: 6,166 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.
0535 adjusted close, 2001 to 2026
- HK$1.25
- All time high, 2020
- HK$0.2080
- 52 week high, HK$0.0630 low
- 6,166
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
0535 key facts
- Gemdale Properties and Investment Corporation Limited (0535) closed at HK$0.0650 on Nov 13, 2026 on HKEX.
- 0535's all time high close is HK$1.25, set on Jul 6, 2020; its all time low close is HK$0.0368 on Nov 26, 2008.
- 0535's 52 week range is HK$0.0630 to HK$0.2080.
- 0535 returned -64.5% over the year to Nov 13, 2026 and -90.6% over five years.
- Over ten years 0535 returned -82%, -15.8% a year compounded.
- 0535's deepest drawdown was -94.8% from Jul 6, 2020 to Nov 12, 2026.
- DataCedar holds 6,166 daily sessions of 0535 history from Mar 28, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0535 price chart, 2001 to 2026
0535 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.1% |
| 3 months | -32.3% |
| 6 months | -50.0% |
| Year to date | -58.1% |
| 1 year | -64.5% |
| 3 years | -72.7% |
| 5 years | -90.6% |
| 10 years | -82.0% |
| Since Mar 28, 2001 | -86.2% |
| Compound annual growth, 25.6 years | -7.4% |
0535 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.25 on Jul 6, 2020
- All time low close
- HK$0.0368 on Nov 26, 2008
- 52 week high
- HK$0.2080 on Dec 4, 2025
- 52 week low
- HK$0.0630 on Nov 9, 2026
- Deepest drawdown
- -94.8% from Jul 6, 2020 to Nov 12, 2026, not yet recovered
- Best single session
- +49.0% on Nov 26, 2001
- Worst single session
- -27.8% on Jul 21, 2006
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +190%
- Worst calendar year
- 2002, -81%
0535 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. 2001 starts on Mar 28, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1550 | HK$0.1930 | HK$0.0630 | HK$0.0650 | -59.6% | 754.4M | 210 |
| 2025 | HK$0.2750 | HK$0.4700 | HK$0.1550 | HK$0.1610 | -42.5% | 18.6B | 245 |
| 2024 | HK$0.2787 | HK$0.4550 | HK$0.1500 | HK$0.2800 | +0.5% | 7B | 239 |
| 2023 | HK$0.6256 | HK$0.6940 | HK$0.2229 | HK$0.2787 | -55.5% | 4.8B | 241 |
| 2022 | HK$0.7254 | HK$0.8669 | HK$0.4105 | HK$0.6256 | -14.8% | 3.6B | 246 |
| 2021 | HK$0.9008 | HK$1.05 | HK$0.6192 | HK$0.7342 | -18.5% | 4.2B | 242 |
| 2020 | HK$0.7921 | HK$1.27 | HK$0.6626 | HK$0.9008 | +14.8% | 6.3B | 246 |
| 2019 | HK$0.5448 | HK$0.8098 | HK$0.5227 | HK$0.7844 | +44.0% | 5.5B | 246 |
| 2018 | HK$0.5834 | HK$0.9107 | HK$0.4491 | HK$0.5448 | -5.5% | 6.4B | 245 |
| 2017 | HK$0.3240 | HK$0.7897 | HK$0.3206 | HK$0.5763 | +77.9% | 5.9B | 246 |
| 2016 | HK$0.3368 | HK$0.3820 | HK$0.2364 | HK$0.3240 | -3.8% | 2.5B | 247 |
| 2015 | HK$0.3238 | HK$0.4469 | HK$0.1943 | HK$0.3368 | +4.0% | 5.5B | 245 |
| 2014 | HK$0.4510 | HK$0.4827 | HK$0.2493 | HK$0.3238 | -27.2% | 3.4B | 247 |
| 2013 | HK$0.2731 | HK$0.8067 | HK$0.2731 | HK$0.4446 | +60.9% | 13B | 244 |
| 2012 | HK$0.0978 | HK$0.3176 | HK$0.0965 | HK$0.2763 | +163.6% | 4.9B | 239 |
| 2011 | HK$0.1270 | HK$0.1334 | HK$0.0889 | HK$0.1048 | -17.1% | 186.6M | 197 |
| 2010 | HK$0.1258 | HK$0.1620 | HK$0.1080 | HK$0.1264 | -6.1% | 729.1M | 232 |
| 2009 | HK$0.0476 | HK$0.1429 | HK$0.0419 | HK$0.1347 | +190.4% | 1.1B | 234 |
| 2008 | HK$0.1779 | HK$0.1842 | HK$0.0362 | HK$0.0464 | -73.9% | 573.9M | 244 |
| 2007 | HK$0.0991 | HK$0.2985 | HK$0.0889 | HK$0.1779 | +81.8% | 8.9B | 242 |
| 2006 | HK$0.0830 | HK$0.1471 | HK$0.0756 | HK$0.0978 | +14.6% | 1.6B | 234 |
| 2005 | HK$0.0947 | HK$0.1471 | HK$0.0600 | HK$0.0853 | -13.2% | 399M | 236 |
| 2004 | HK$0.0983 | HK$0.2148 | HK$0.0665 | HK$0.0983 | 0.0% | 319.6M | 246 |
| 2003 | HK$0.0765 | HK$0.1206 | HK$0.0483 | HK$0.0983 | +28.5% | 196M | 237 |
| 2002 | HK$0.3943 | HK$0.4472 | HK$0.0765 | HK$0.0765 | -80.6% | 258.5M | 250 |
| 2001 | HK$0.4413 | HK$0.6944 | HK$0.2177 | HK$0.3943 | n/a | 134.6M | 186 |
0535 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0650 | -18.8% |
| October 2026 | HK$0.0800 | -19.2% |
| September 2026 | HK$0.0990 | 0.0% |
| August 2026 | HK$0.0990 | +5.3% |
| July 2026 | HK$0.0940 | -2.1% |
| June 2026 | HK$0.0960 | -22.0% |
| May 2026 | HK$0.1230 | +7.9% |
| April 2026 | HK$0.1140 | -20.3% |
| March 2026 | HK$0.1430 | -8.3% |
| February 2026 | HK$0.1560 | -13.3% |
| January 2026 | HK$0.1800 | +11.8% |
| December 2025 | HK$0.1610 | -12.0% |
About the 0535 data
Daily bars. 6,166 sessions from Mar 28, 2001 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 Mar 28, 2001, 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%3A0535/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0535 share price history
