HKEX · 0546 · stock
Fufeng Group Limited (0546) stock price history
Every HKEX trading session of Fufeng Group Limited from Feb 8, 2007 to Sep 28, 2026: 4,839 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.
0546 adjusted close, 2007 to 2026
- HK$9.50
- All time high, 2025
- HK$9.80
- 52 week high, HK$4.35 low
- 4,839
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
0546 key facts
- Fufeng Group Limited (0546) closed at HK$4.38 on Sep 28, 2026 on HKEX.
- 0546's all time high close is HK$9.50, set on Oct 9, 2025; its all time low close is HK$0.0849 on Oct 27, 2008.
- 0546's 52 week range is HK$4.35 to HK$9.80.
- 0546 returned -48.6% over the year to Sep 28, 2026 and +148.6% over five years.
- Over ten years 0546 returned +144%, +9.3% a year compounded.
- 0546's deepest drawdown was -91.9% from Feb 8, 2007 to Oct 27, 2008.
- DataCedar holds 4,839 daily sessions of 0546 history from Feb 8, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0546 price chart, 2007 to 2026
0546 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -5.7% |
| 6 months | -42.7% |
| Year to date | -43.4% |
| 1 year | -48.6% |
| 3 years | +23.4% |
| 5 years | +148.6% |
| 10 years | +144.1% |
| Since Feb 8, 2007 | +318.4% |
| Compound annual growth, 19.6 years | +7.6% |
0546 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.50 on Oct 9, 2025
- All time low close
- HK$0.0849 on Oct 27, 2008
- 52 week high
- HK$9.80 on Oct 9, 2025
- 52 week low
- HK$4.35 on Sep 28, 2026
- Deepest drawdown
- -91.9% from Feb 8, 2007 to Oct 27, 2008, recovered Jun 30, 2009
- Best single session
- +28.8% on Oct 31, 2008
- Worst single session
- -19.8% on Jul 9, 2007
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2007
- 4.2×
- Best calendar year
- 2009, +1,156%
- Worst calendar year
- 2011, -45%
0546 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 Feb 8, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$7.69 | HK$9.17 | HK$4.35 | HK$4.38 | -42.8% | 958.7M | 182 |
| 2025 | HK$4.98 | HK$9.80 | HK$4.51 | HK$7.65 | +56.5% | 1.1B | 246 |
| 2024 | HK$3.54 | HK$5.23 | HK$3.30 | HK$4.89 | +38.8% | 1.1B | 246 |
| 2023 | HK$3.35 | HK$4.11 | HK$2.77 | HK$3.52 | +4.3% | 929.3M | 243 |
| 2022 | HK$1.71 | HK$3.87 | HK$1.53 | HK$3.38 | +98.2% | 1.7B | 246 |
| 2021 | HK$1.74 | HK$2.33 | HK$1.42 | HK$1.70 | -3.0% | 614.6M | 247 |
| 2020 | HK$1.98 | HK$2.16 | HK$1.27 | HK$1.76 | -10.4% | 547.3M | 248 |
| 2019 | HK$1.74 | HK$2.45 | HK$1.69 | HK$1.96 | +12.8% | 657.5M | 246 |
| 2018 | HK$2.58 | HK$2.93 | HK$1.58 | HK$1.74 | -32.6% | 787M | 246 |
| 2017 | HK$1.91 | HK$3.21 | HK$1.88 | HK$2.58 | +35.9% | 1.5B | 247 |
| 2016 | HK$1.70 | HK$1.94 | HK$1.0000 | HK$1.90 | +10.7% | 777.6M | 247 |
| 2015 | HK$1.61 | HK$3.28 | HK$1.50 | HK$1.71 | +6.7% | 1.4B | 247 |
| 2014 | HK$1.49 | HK$2.09 | HK$1.25 | HK$1.61 | +8.2% | 838.6M | 247 |
| 2013 | HK$1.50 | HK$1.91 | HK$1.03 | HK$1.49 | -1.1% | 1.1B | 245 |
| 2012 | HK$1.56 | HK$1.87 | HK$1.02 | HK$1.50 | -3.0% | 648.3M | 246 |
| 2011 | HK$2.83 | HK$3.12 | HK$1.24 | HK$1.55 | -45.0% | 1.2B | 246 |
| 2010 | HK$2.20 | HK$3.55 | HK$1.76 | HK$2.81 | +27.9% | 1.6B | 249 |
| 2009 | HK$0.1751 | HK$2.21 | HK$0.1362 | HK$2.20 | +1,156% | 1.4B | 249 |
| 2008 | HK$0.2411 | HK$0.3214 | HK$0.0743 | HK$0.1751 | -28.4% | 434.4M | 247 |
| 2007 | HK$1.05 | HK$1.07 | HK$0.2271 | HK$0.2446 | n/a | 1.7B | 219 |
0546 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$4.38 | -7.0% |
| August 2026 | HK$4.71 | -7.9% |
| July 2026 | HK$5.11 | +9.5% |
| June 2026 | HK$4.67 | -19.1% |
| May 2026 | HK$5.77 | -8.3% |
| April 2026 | HK$6.29 | -5.9% |
| March 2026 | HK$6.69 | -15.0% |
| February 2026 | HK$7.87 | -3.8% |
| January 2026 | HK$8.18 | +7.0% |
| December 2025 | HK$7.65 | -1.4% |
| November 2025 | HK$7.75 | -0.2% |
| October 2025 | HK$7.77 | -8.2% |
About the 0546 data
Daily bars. 4,839 sessions from Feb 8, 2007 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 29, 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 Feb 8, 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/0546/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0546 share price history
