HKEX · 0641 · stock
CHTC Fong's International Company Limited (0641) stock price history
Every HKEX trading session of CHTC Fong's International Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 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.
0641 adjusted close, 2000 to 2026
- HK$2.73
- All time high, 2004
- HK$0.4800
- 52 week high, HK$0.2310 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0641 key facts
- CHTC Fong's International Company Limited (0641) closed at HK$0.3800 on Sep 28, 2026 on HKEX.
- 0641's all time high close is HK$2.73, set on Jan 12, 2004; its all time low close is HK$0.1005 on Jan 12, 2000.
- 0641's 52 week range is HK$0.2310 to HK$0.4800.
- 0641 returned +15.2% over the year to Sep 28, 2026 and -5.2% over five years.
- Over ten years 0641 returned -75%, -12.9% a year compounded.
- 0641's deepest drawdown was -92.7% from Jan 12, 2004 to Jan 17, 2024.
- DataCedar holds 6,664 daily sessions of 0641 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0641 price chart, 2000 to 2026
0641 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | -3.8% |
| 6 months | +35.7% |
| Year to date | +26.7% |
| 1 year | +15.2% |
| 3 years | +35.7% |
| 5 years | -5.2% |
| 10 years | -75.0% |
| Since Jan 4, 2000 | +223.9% |
| Compound annual growth, 26.7 years | +4.5% |
0641 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.73 on Jan 12, 2004
- All time low close
- HK$0.1005 on Jan 12, 2000
- 52 week high
- HK$0.4800 on May 22, 2026
- 52 week low
- HK$0.2310 on Nov 10, 2025
- Deepest drawdown
- -92.7% from Jan 12, 2004 to Jan 17, 2024, not yet recovered
- Best single session
- +46.8% on Jan 30, 2008
- Worst single session
- -35.6% on Oct 4, 2012
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2000
- 3.2×
- Best calendar year
- 2003, +220%
- Worst calendar year
- 2008, -73%
0641 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 Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2950 | HK$0.4800 | HK$0.2470 | HK$0.3800 | +28.8% | 11.3M | 182 |
| 2025 | HK$0.2900 | HK$0.3600 | HK$0.2200 | HK$0.2950 | +1.7% | 9M | 246 |
| 2024 | HK$0.2470 | HK$0.4000 | HK$0.1800 | HK$0.2900 | +17.4% | 10.2M | 246 |
| 2023 | HK$0.4000 | HK$0.4150 | HK$0.2000 | HK$0.2470 | -38.3% | 8.8M | 243 |
| 2022 | HK$0.3909 | HK$0.4800 | HK$0.3323 | HK$0.4000 | +3.6% | 3.5M | 246 |
| 2021 | HK$0.4105 | HK$0.5375 | HK$0.3420 | HK$0.3860 | -2.5% | 12.3M | 247 |
| 2020 | HK$0.4796 | HK$0.5164 | HK$0.2736 | HK$0.3958 | -19.0% | 23.6M | 248 |
| 2019 | HK$0.8362 | HK$1.15 | HK$0.3781 | HK$0.4888 | -44.0% | 61.4M | 246 |
| 2018 | HK$1.97 | HK$1.98 | HK$0.7913 | HK$0.8722 | -55.6% | 53.9M | 246 |
| 2017 | HK$1.94 | HK$2.06 | HK$1.49 | HK$1.96 | -0.3% | 94M | 247 |
| 2016 | HK$2.03 | HK$2.03 | HK$1.37 | HK$1.97 | -3.2% | 48.2M | 247 |
| 2015 | HK$1.03 | HK$2.04 | HK$0.9064 | HK$2.03 | +94.6% | 133M | 247 |
| 2014 | HK$0.8676 | HK$1.20 | HK$0.7712 | HK$1.05 | +19.4% | 41.8M | 247 |
| 2013 | HK$0.8601 | HK$1.15 | HK$0.6881 | HK$0.8753 | +3.1% | 66.5M | 245 |
| 2012 | HK$1.87 | HK$1.87 | HK$0.6537 | HK$0.8486 | -54.6% | 128.3M | 246 |
| 2011 | HK$1.79 | HK$2.18 | HK$1.74 | HK$1.87 | +4.6% | 371.2M | 246 |
| 2010 | HK$1.32 | HK$1.80 | HK$0.9661 | HK$1.79 | +35.6% | 165.1M | 249 |
| 2009 | HK$0.4313 | HK$1.46 | HK$0.2933 | HK$1.32 | +205.6% | 635.3M | 249 |
| 2008 | HK$1.58 | HK$1.60 | HK$0.4140 | HK$0.4313 | -72.9% | 85.7M | 247 |
| 2007 | HK$1.76 | HK$2.20 | HK$1.56 | HK$1.59 | -9.7% | 132M | 246 |
| 2006 | HK$2.04 | HK$2.45 | HK$1.55 | HK$1.76 | -13.9% | 116.2M | 247 |
| 2005 | HK$2.31 | HK$2.35 | HK$1.69 | HK$2.04 | -12.2% | 220.6M | 247 |
| 2004 | HK$2.28 | HK$2.83 | HK$1.73 | HK$2.33 | +2.2% | 477.2M | 262 |
| 2003 | HK$0.7122 | HK$2.35 | HK$0.7122 | HK$2.28 | +220.0% | 1.1B | 261 |
| 2002 | HK$0.2346 | HK$0.7792 | HK$0.2346 | HK$0.7122 | +203.6% | 440.3M | 261 |
| 2001 | HK$0.1374 | HK$0.2782 | HK$0.1274 | HK$0.2346 | +70.7% | 280.7M | 261 |
| 2000 | HK$0.1173 | HK$0.2748 | HK$0.1005 | HK$0.1374 | n/a | 112M | 259 |
0641 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.3800 | +2.7% |
| August 2026 | HK$0.3700 | 0.0% |
| July 2026 | HK$0.3700 | -6.3% |
| June 2026 | HK$0.3950 | -3.7% |
| May 2026 | HK$0.4100 | -5.7% |
| April 2026 | HK$0.4350 | +55.4% |
| March 2026 | HK$0.2800 | -1.8% |
| February 2026 | HK$0.2850 | +3.6% |
| January 2026 | HK$0.2750 | -6.8% |
| December 2025 | HK$0.2950 | 0.0% |
| November 2025 | HK$0.2950 | +11.3% |
| October 2025 | HK$0.2650 | -19.7% |
About the 0641 data
Daily bars. 6,664 sessions from Jan 4, 2000 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 28, 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 4, 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/0641/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0641 share price history
