HKEX · 0554 · stock
Hans Group Holdings Limited (0554) stock price history
Every HKEX trading session of Hans Group Holdings Limited from Jan 6, 2003 to Sep 28, 2026: 5,880 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
0554 adjusted close, 2003 to 2026
- HK$1.49
- All time high, 2007
- HK$0.2950
- 52 week high, HK$0.1810 low
- 5,880
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
0554 key facts
- Hans Group Holdings Limited (0554) closed at HK$0.1970 on Sep 28, 2026 on HKEX.
- 0554's all time high close is HK$1.49, set on Jun 13, 2007; its all time low close is HK$0.0743 on Sep 5, 2012.
- 0554's 52 week range is HK$0.1810 to HK$0.2950.
- 0554 returned -27.0% over the year to Sep 28, 2026 and -39.3% over five years.
- Over ten years 0554 returned -3%, -0.3% a year compounded.
- 0554's deepest drawdown was -95.0% from Jun 13, 2007 to Sep 5, 2012.
- DataCedar holds 5,880 daily sessions of 0554 history from Jan 6, 2003 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0554 price chart, 2003 to 2026
0554 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -2.5% |
| 6 months | +3.7% |
| Year to date | -21.2% |
| 1 year | -27.0% |
| 3 years | -1.1% |
| 5 years | -39.3% |
| 10 years | -3.4% |
| Since Jan 6, 2003 | -64.0% |
| Compound annual growth, 23.7 years | -4.2% |
0554 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.49 on Jun 13, 2007
- All time low close
- HK$0.0743 on Sep 5, 2012
- 52 week high
- HK$0.2950 on Nov 6, 2025
- 52 week low
- HK$0.1810 on Mar 30, 2026
- Deepest drawdown
- -95.0% from Jun 13, 2007 to Sep 5, 2012, not yet recovered
- Best single session
- +98.1% on Jun 20, 2018
- Worst single session
- -66.8% on Jan 6, 2022
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2014, +61%
- Worst calendar year
- 2008, -71%
0554 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. 2003 starts on Jan 6, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2500 | HK$0.2650 | HK$0.1810 | HK$0.1970 | -22.7% | 100M | 182 |
| 2025 | HK$0.2444 | HK$0.3150 | HK$0.1814 | HK$0.2550 | -9.6% | 873.6M | 246 |
| 2024 | HK$0.1861 | HK$0.4042 | HK$0.1579 | HK$0.2820 | +51.5% | 246.3M | 246 |
| 2023 | HK$0.1899 | HK$0.3008 | HK$0.1683 | HK$0.1861 | -1.0% | 108.3M | 243 |
| 2022 | HK$0.4888 | HK$0.4888 | HK$0.0921 | HK$0.1880 | -61.5% | 1.1B | 246 |
| 2021 | HK$0.3948 | HK$0.4982 | HK$0.2867 | HK$0.4888 | +23.8% | 872.4M | 247 |
| 2020 | HK$0.2961 | HK$0.4371 | HK$0.1786 | HK$0.3948 | +31.2% | 692.6M | 248 |
| 2019 | HK$0.2153 | HK$0.3713 | HK$0.1842 | HK$0.3008 | +48.1% | 345.6M | 246 |
| 2018 | HK$0.1598 | HK$0.4230 | HK$0.1504 | HK$0.2030 | +13.7% | 403.3M | 246 |
| 2017 | HK$0.1974 | HK$0.2331 | HK$0.1504 | HK$0.1786 | -9.5% | 120.6M | 247 |
| 2016 | HK$0.3055 | HK$0.3055 | HK$0.1758 | HK$0.1974 | -35.4% | 84.9M | 247 |
| 2015 | HK$0.2124 | HK$0.6016 | HK$0.1748 | HK$0.3055 | +37.1% | 635.8M | 247 |
| 2014 | HK$0.1307 | HK$0.3384 | HK$0.1222 | HK$0.2228 | +61.2% | 448.5M | 247 |
| 2013 | HK$0.1871 | HK$0.2444 | HK$0.0949 | HK$0.1382 | -25.4% | 135.4M | 245 |
| 2012 | HK$0.1485 | HK$0.2538 | HK$0.0686 | HK$0.1852 | +24.7% | 104.3M | 246 |
| 2011 | HK$0.2444 | HK$0.2632 | HK$0.0902 | HK$0.1485 | -39.2% | 67.3M | 246 |
| 2010 | HK$0.2961 | HK$0.4888 | HK$0.2397 | HK$0.2444 | -17.5% | 253.1M | 249 |
| 2009 | HK$0.1927 | HK$0.4324 | HK$0.1692 | HK$0.2961 | +56.7% | 536.8M | 249 |
| 2008 | HK$0.6486 | HK$0.7332 | HK$0.1410 | HK$0.1889 | -71.3% | 406.9M | 247 |
| 2007 | HK$0.4794 | HK$1.52 | HK$0.4465 | HK$0.6580 | +40.0% | 2.2B | 246 |
| 2006 | HK$0.4700 | HK$0.5546 | HK$0.3008 | HK$0.4700 | 0.0% | 958.5M | 247 |
| 2005 | HK$0.6579 | HK$1.10 | HK$0.3807 | HK$0.4700 | -22.0% | 1.1B | 247 |
| 2004 | HK$0.6393 | HK$0.7969 | HK$0.4633 | HK$0.6023 | -5.8% | 43.9M | 262 |
| 2003 | HK$0.5281 | HK$0.7135 | HK$0.5281 | HK$0.6393 | n/a | 48.1M | 258 |
0554 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1970 | 0.0% |
| August 2026 | HK$0.1970 | -1.5% |
| July 2026 | HK$0.2000 | -1.5% |
| June 2026 | HK$0.2030 | +1.5% |
| May 2026 | HK$0.2000 | 0.0% |
| April 2026 | HK$0.2000 | -1.0% |
| March 2026 | HK$0.2020 | -12.9% |
| February 2026 | HK$0.2320 | +1.8% |
| January 2026 | HK$0.2280 | -10.6% |
| December 2025 | HK$0.2550 | +2.0% |
| November 2025 | HK$0.2500 | -9.1% |
| October 2025 | HK$0.2750 | -1.8% |
About the 0554 data
Daily bars. 5,880 sessions from Jan 6, 2003 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 18, 2026 forward, most recent session Sep 24, 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 6, 2003, 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/0554/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0550 Allegro Culture Limited
- 0551 Yue Yuen Industrial (Holdings) Limited
- 0552 China Communications Services Corporation Limited
- 0553 Nanjing Panda Electronics Company Limited
- 0556 Pan Asia Environmental Protection Group Limited
- 0558 L.K. Technology Holdings Limited
- 0560 Chu Kong Shipping Enterprises (Group) Company Limited
- 0563 Shanghai Industrial Urban Development Group Limited
Common questions
0554 share price history
