HKEX · 0599 · stock
E. Bon Holdings Limited (0599) stock price history
Every HKEX trading session of E. Bon Holdings Limited from Apr 12, 2000 to Nov 13, 2026: 5,800 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.
0599 adjusted close, 2000 to 2026
- HK$0.8267
- All time high, 2016
- HK$0.1880
- 52 week high, HK$0.0950 low
- 5,800
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0599 key facts
- E. Bon Holdings Limited (0599) closed at HK$0.0980 on Nov 13, 2026 on HKEX.
- 0599's all time high close is HK$0.8267, set on Nov 21, 2016; its all time low close is HK$0.0221 on Jul 30, 2002.
- 0599's 52 week range is HK$0.0950 to HK$0.1880.
- 0599 returned -45.6% over the year to Nov 13, 2026 and -72.9% over five years.
- Over ten years 0599 returned -87%, -18.4% a year compounded.
- 0599's deepest drawdown was -91.3% from Aug 18, 2000 to Jul 30, 2002.
- DataCedar holds 5,800 daily sessions of 0599 history from Apr 12, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0599 price chart, 2000 to 2026
0599 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.0% |
| 3 months | -22.8% |
| 6 months | -23.4% |
| Year to date | -47.0% |
| 1 year | -45.6% |
| 3 years | -31.0% |
| 5 years | -72.9% |
| 10 years | -86.9% |
| Since Apr 12, 2000 | -25.8% |
| Compound annual growth, 26.6 years | -1.1% |
0599 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.8267 on Nov 21, 2016
- All time low close
- HK$0.0221 on Jul 30, 2002
- 52 week high
- HK$0.1880 on Nov 21, 2025
- 52 week low
- HK$0.0950 on Nov 4, 2026
- Deepest drawdown
- -91.3% from Aug 18, 2000 to Jul 30, 2002, recovered Aug 13, 2010
- Best single session
- +40.6% on Nov 21, 2006
- Worst single session
- -34.2% on Jun 14, 2001
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2006, +205%
- Worst calendar year
- 2001, -71%
0599 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 Apr 12, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1850 | HK$0.1850 | HK$0.0950 | HK$0.0980 | -47.0% | 10.5M | 206 |
| 2025 | HK$0.1870 | HK$0.1880 | HK$0.1120 | HK$0.1850 | -1.1% | 4.2M | 245 |
| 2024 | HK$0.1640 | HK$0.1990 | HK$0.1350 | HK$0.1870 | +16.1% | 4.8M | 244 |
| 2023 | HK$0.2054 | HK$0.2054 | HK$0.1420 | HK$0.1610 | -21.6% | 14.4M | 236 |
| 2022 | HK$0.4307 | HK$0.4444 | HK$0.1841 | HK$0.2054 | -52.3% | 4.7M | 242 |
| 2021 | HK$0.2592 | HK$0.4582 | HK$0.2458 | HK$0.4307 | +66.1% | 15.7M | 244 |
| 2020 | HK$0.3546 | HK$0.3806 | HK$0.2292 | HK$0.2592 | -26.9% | 24.2M | 240 |
| 2019 | HK$0.4069 | HK$0.4883 | HK$0.3244 | HK$0.3546 | -12.8% | 9.1M | 239 |
| 2018 | HK$0.4707 | HK$0.5162 | HK$0.3669 | HK$0.4069 | -13.6% | 12.4M | 227 |
| 2017 | HK$0.7522 | HK$0.7811 | HK$0.4631 | HK$0.4707 | -37.4% | 39.3M | 231 |
| 2016 | HK$0.4497 | HK$0.8339 | HK$0.4166 | HK$0.7522 | +61.3% | 136.6M | 236 |
| 2015 | HK$0.2219 | HK$0.6171 | HK$0.2128 | HK$0.4662 | +110.1% | 228.6M | 217 |
| 2014 | HK$0.2131 | HK$0.2665 | HK$0.1728 | HK$0.2219 | +4.1% | 50.1M | 178 |
| 2013 | HK$0.1952 | HK$0.2331 | HK$0.1818 | HK$0.2131 | +10.6% | 20.9M | 171 |
| 2012 | HK$0.1947 | HK$0.2196 | HK$0.1772 | HK$0.1926 | -1.1% | 7.5M | 134 |
| 2011 | HK$0.1969 | HK$0.2201 | HK$0.1427 | HK$0.1947 | -1.1% | 47.9M | 239 |
| 2010 | HK$0.1530 | HK$0.2673 | HK$0.1445 | HK$0.1969 | +24.5% | 280.3M | 249 |
| 2009 | HK$0.0668 | HK$0.1646 | HK$0.0628 | HK$0.1581 | +145.6% | 63.6M | 238 |
| 2008 | HK$0.1773 | HK$0.1983 | HK$0.0474 | HK$0.0644 | -63.7% | 127.4M | 240 |
| 2007 | HK$0.1018 | HK$0.2243 | HK$0.0961 | HK$0.1773 | +69.4% | 388.5M | 242 |
| 2006 | HK$0.0362 | HK$0.1333 | HK$0.0362 | HK$0.1047 | +205.4% | 211.5M | 234 |
| 2005 | HK$0.0232 | HK$0.0391 | HK$0.0221 | HK$0.0343 | +47.5% | 130.2M | 203 |
| 2004 | HK$0.0232 | HK$0.0354 | HK$0.0221 | HK$0.0232 | 0.0% | 18.2M | 210 |
| 2003 | HK$0.0266 | HK$0.0266 | HK$0.0228 | HK$0.0232 | -16.0% | 5.1M | 108 |
| 2002 | HK$0.0515 | HK$0.0515 | HK$0.0221 | HK$0.0277 | -46.2% | 29.8M | 193 |
| 2001 | HK$0.1753 | HK$0.1753 | HK$0.0443 | HK$0.0515 | -70.6% | 21.2M | 188 |
| 2000 | HK$0.1278 | HK$0.2628 | HK$0.1214 | HK$0.1753 | n/a | 304.8M | 166 |
0599 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0980 | -5.8% |
| October 2026 | HK$0.1040 | -11.1% |
| September 2026 | HK$0.1170 | -10.0% |
| August 2026 | HK$0.1300 | +2.4% |
| July 2026 | HK$0.1270 | -2.3% |
| June 2026 | HK$0.1300 | 0.0% |
| May 2026 | HK$0.1300 | -13.3% |
| April 2026 | HK$0.1500 | +1.4% |
| March 2026 | HK$0.1480 | -15.9% |
| February 2026 | HK$0.1760 | -4.9% |
| January 2026 | HK$0.1850 | 0.0% |
| December 2025 | HK$0.1850 | 0.0% |
About the 0599 data
Daily bars. 5,800 sessions from Apr 12, 2000 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 18, 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 Apr 12, 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%3A0599/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0591 China High Precision Automation Group Limited
- 0595 AV Concept Holdings Limited
- 0596 Inspur Digital Enterprise Technology Limited
- 0598 Sinotrans Limited
- 0600 Axera Semiconductor Co., LTD.
- 0601 Rare Earth Magnesium Technology Group Holdings Limited
- 0602 Jiahua Stores Holdings Limited
- 0603 China Oil And Gas Group Limited
Common questions
0599 share price history
