HKEX · 0582 · stock
Shin Hwa World Limited (0582) stock price history
Every HKEX trading session of Shin Hwa World Limited from Apr 30, 2002 to Nov 12, 2026: 5,817 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.
0582 adjusted close, 2002 to 2026
- HK$6,635
- All time high, 2007
- HK$0.1550
- 52 week high, HK$0.0360 low
- 5,817
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
0582 key facts
- Shin Hwa World Limited (0582) closed at HK$0.0470 on Nov 12, 2026 on HKEX.
- 0582's all time high close is HK$6,635, set on Oct 31, 2007; its all time low close is HK$0.0370 on Jun 17, 2026.
- 0582's 52 week range is HK$0.0360 to HK$0.1550.
- 0582 returned -64.7% over the year to Nov 12, 2026 and -97.6% over five years.
- Over ten years 0582 returned -100%, -52.0% a year compounded.
- 0582's deepest drawdown was -100.0% from Nov 9, 2007 to Jun 17, 2026.
- DataCedar holds 5,817 daily sessions of 0582 history from Apr 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0582 price chart, 2002 to 2026
0582 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -38.2% |
| 6 months | -31.9% |
| Year to date | -60.8% |
| 1 year | -64.7% |
| 3 years | -88.8% |
| 5 years | -97.6% |
| 10 years | -99.9% |
| Since Apr 30, 2002 | -100.0% |
| Compound annual growth, 24.5 years | -31.0% |
0582 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6,635 on Oct 31, 2007
- All time low close
- HK$0.0370 on Jun 17, 2026
- 52 week high
- HK$0.1550 on Jan 8, 2026
- 52 week low
- HK$0.0360 on Jun 17, 2026
- Deepest drawdown
- -100.0% from Nov 9, 2007 to Jun 17, 2026, not yet recovered
- Best single session
- +87.1% on Apr 30, 2015
- Worst single session
- -52.5% on Jun 17, 2015
- Volatility, 1 year annualised
- 105.8%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2013, +408%
- Worst calendar year
- 2015, -91%
0582 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. 2002 starts on Apr 30, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1220 | HK$0.1550 | HK$0.0360 | HK$0.0470 | -60.8% | 119.8M | 204 |
| 2025 | HK$0.2000 | HK$0.2000 | HK$0.0960 | HK$0.1200 | -41.5% | 172.8M | 234 |
| 2024 | HK$0.4190 | HK$0.6573 | HK$0.1500 | HK$0.2050 | -51.1% | 212.8M | 237 |
| 2023 | HK$2.05 | HK$2.46 | HK$0.2876 | HK$0.4190 | -79.6% | 74.3M | 239 |
| 2022 | HK$1.93 | HK$2.71 | HK$0.9202 | HK$2.05 | +7.3% | 19.8M | 227 |
| 2021 | HK$1.65 | HK$5.01 | HK$1.40 | HK$1.91 | +15.3% | 64.7M | 243 |
| 2020 | HK$7.23 | HK$8.71 | HK$1.53 | HK$1.66 | -77.0% | 89.7M | 244 |
| 2019 | HK$19.96 | HK$23.58 | HK$5.34 | HK$7.23 | -64.2% | 88.2M | 245 |
| 2018 | HK$127.35 | HK$164.32 | HK$12.73 | HK$20.21 | -84.1% | 150.8M | 246 |
| 2017 | HK$38.54 | HK$168.43 | HK$19.66 | HK$127.35 | +230.4% | 193.1M | 247 |
| 2016 | HK$84.03 | HK$102.14 | HK$36.62 | HK$38.54 | -55.0% | 25.1M | 245 |
| 2015 | HK$1,038 | HK$1,256 | HK$67.84 | HK$85.57 | -91.5% | 51.6M | 247 |
| 2014 | HK$1,105 | HK$3,081 | HK$666.44 | HK$1,005 | -10.4% | 4.7M | 247 |
| 2013 | HK$217.52 | HK$2,966 | HK$217.52 | HK$1,122 | +408.1% | 2.3M | 241 |
| 2012 | HK$493.71 | HK$1,033 | HK$184.56 | HK$220.82 | -56.3% | 467.6K | 241 |
| 2011 | HK$2,238 | HK$2,583 | HK$487.78 | HK$504.91 | -77.2% | 29K | 227 |
| 2010 | HK$2,686 | HK$3,099 | HK$1,951 | HK$2,215 | -16.1% | 4K | 248 |
| 2009 | HK$975.55 | HK$3,730 | HK$757.70 | HK$2,640 | +170.6% | 32.6K | 249 |
| 2008 | HK$3,538 | HK$3,649 | HK$688.82 | HK$975.55 | -71.5% | 7.4K | 247 |
| 2007 | HK$1,337 | HK$7,077 | HK$1,018 | HK$3,428 | +156.4% | 58.6K | 246 |
| 2006 | HK$954.76 | HK$1,357 | HK$954.76 | HK$1,337 | +22.5% | 2.5K | 216 |
| 2005 | HK$870.20 | HK$1,137 | HK$791.16 | HK$1,091 | +25.4% | 7.1K | 221 |
| 2004 | HK$691.30 | HK$917.68 | HK$644.01 | HK$870.20 | +25.9% | 6.9K | 201 |
| 2003 | HK$327.49 | HK$752.41 | HK$304.15 | HK$691.30 | +123.0% | 9.5K | 234 |
| 2002 | HK$415.75 | HK$426.20 | HK$218.32 | HK$310.03 | n/a | 7K | 141 |
0582 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0470 | -11.3% |
| October 2026 | HK$0.0530 | -10.2% |
| September 2026 | HK$0.0590 | -20.3% |
| August 2026 | HK$0.0740 | -1.3% |
| July 2026 | HK$0.0750 | +78.6% |
| June 2026 | HK$0.0420 | -35.4% |
| May 2026 | HK$0.0650 | -16.7% |
| April 2026 | HK$0.0780 | -32.2% |
| March 2026 | HK$0.1150 | -8.0% |
| February 2026 | HK$0.1250 | -10.1% |
| January 2026 | HK$0.1390 | +15.8% |
| December 2025 | HK$0.1200 | +1.7% |
About the 0582 data
Daily bars. 5,817 sessions from Apr 30, 2002 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 2, 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 Apr 30, 2002, 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%3A0582/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0576 Zhejiang Expressway Co., Ltd.
- 0579 Beijing Jingneng Clean Energy Co., Limited
- 0580 Sun.King Technology Group Limited
- 0581 China Oriental Group Company Limited
- 0585 Imagi International Holdings Limited
- 0586 China Conch Venture Holdings Limited
- 0587 China Conch Environment Protection Holdings Limited
- 0588 Beijing North Star Company Limited
Common questions
0582 share price history
