HKEX · 0661 · stock
China Daye Non-Ferrous Metals Mining Limited (0661) stock price history
Every HKEX trading session of China Daye Non-Ferrous Metals Mining Limited from Jan 9, 2003 to Nov 13, 2026: 5,856 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.
0661 adjusted close, 2003 to 2026
- HK$1.88
- All time high, 2007
- HK$0.2390
- 52 week high, HK$0.0850 low
- 5,856
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
0661 key facts
- China Daye Non-Ferrous Metals Mining Limited (0661) closed at HK$0.1030 on Nov 13, 2026 on HKEX.
- 0661's all time high close is HK$1.88, set on Aug 1, 2007; its all time low close is HK$0.0350 on Mar 19, 2020.
- 0661's 52 week range is HK$0.0850 to HK$0.2390.
- 0661 returned -3.7% over the year to Nov 13, 2026 and +9.6% over five years.
- Over ten years 0661 returned -25%, -2.8% a year compounded.
- 0661's deepest drawdown was -98.1% from Aug 1, 2007 to Mar 19, 2020.
- DataCedar holds 5,856 daily sessions of 0661 history from Jan 9, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0661 price chart, 2003 to 2026
0661 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.6% |
| 3 months | +2.0% |
| 6 months | -13.4% |
| Year to date | +1.0% |
| 1 year | -3.7% |
| 3 years | +71.7% |
| 5 years | +9.6% |
| 10 years | -24.8% |
| Since Jan 9, 2003 | -64.5% |
| Compound annual growth, 23.8 years | -4.2% |
0661 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.88 on Aug 1, 2007
- All time low close
- HK$0.0350 on Mar 19, 2020
- 52 week high
- HK$0.2390 on Jan 23, 2026
- 52 week low
- HK$0.0850 on Nov 21, 2025
- Deepest drawdown
- -98.1% from Aug 1, 2007 to Mar 19, 2020, not yet recovered
- Best single session
- +63.8% on Mar 30, 2006
- Worst single session
- -60.2% on Aug 8, 2005
- Volatility, 1 year annualised
- 89.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2006, +320%
- Worst calendar year
- 2005, -91%
0661 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 9, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1030 | HK$0.2390 | HK$0.0860 | HK$0.1030 | -1.0% | 10B | 208 |
| 2025 | HK$0.0470 | HK$0.1380 | HK$0.0390 | HK$0.1040 | +116.7% | 9.2B | 246 |
| 2024 | HK$0.0560 | HK$0.0950 | HK$0.0430 | HK$0.0480 | -20.0% | 1.5B | 245 |
| 2023 | HK$0.0720 | HK$0.0960 | HK$0.0500 | HK$0.0600 | -16.7% | 822.2M | 242 |
| 2022 | HK$0.0780 | HK$0.1090 | HK$0.0500 | HK$0.0720 | -7.7% | 781.9M | 242 |
| 2021 | HK$0.0840 | HK$0.1880 | HK$0.0720 | HK$0.0780 | -7.1% | 3.1B | 241 |
| 2020 | HK$0.0540 | HK$0.0980 | HK$0.0350 | HK$0.0840 | +58.5% | 784.5M | 246 |
| 2019 | HK$0.0510 | HK$0.0800 | HK$0.0430 | HK$0.0530 | 0.0% | 504.3M | 243 |
| 2018 | HK$0.1010 | HK$0.1230 | HK$0.0470 | HK$0.0530 | -46.5% | 711.8M | 242 |
| 2017 | HK$0.1500 | HK$0.1800 | HK$0.0700 | HK$0.0990 | -26.7% | 1.8B | 245 |
| 2016 | HK$0.1430 | HK$0.1930 | HK$0.1030 | HK$0.1350 | -4.9% | 1.1B | 245 |
| 2015 | HK$0.1300 | HK$0.4100 | HK$0.1000 | HK$0.1420 | +8.4% | 4.1B | 246 |
| 2014 | HK$0.1950 | HK$0.2000 | HK$0.1170 | HK$0.1310 | -32.8% | 1.6B | 243 |
| 2013 | HK$0.3200 | HK$0.3400 | HK$0.1600 | HK$0.1950 | -38.1% | 1.4B | 244 |
| 2012 | HK$0.4650 | HK$0.5200 | HK$0.2900 | HK$0.3150 | -31.5% | 1B | 246 |
| 2011 | HK$0.5700 | HK$0.7500 | HK$0.3400 | HK$0.4600 | -17.9% | 2B | 246 |
| 2010 | HK$0.7500 | HK$0.7800 | HK$0.3550 | HK$0.5600 | -24.3% | 4.7B | 248 |
| 2009 | HK$0.2180 | HK$1.25 | HK$0.1940 | HK$0.7400 | +239.4% | 10.4B | 235 |
| 2008 | HK$0.7300 | HK$0.8500 | HK$0.1180 | HK$0.2180 | -70.1% | 5.9B | 246 |
| 2007 | HK$0.2450 | HK$2.07 | HK$0.2000 | HK$0.7300 | +194.4% | 10.6B | 246 |
| 2006 | HK$0.0560 | HK$0.2950 | HK$0.0460 | HK$0.2480 | +320.3% | 3B | 247 |
| 2005 | HK$0.6400 | HK$0.7500 | HK$0.0520 | HK$0.0590 | -91.1% | 2.4B | 247 |
| 2004 | HK$0.4300 | HK$0.9700 | HK$0.3000 | HK$0.6600 | +53.5% | 2.2B | 262 |
| 2003 | HK$0.3300 | HK$0.4750 | HK$0.2000 | HK$0.4300 | n/a | 488.4M | 255 |
0661 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1030 | -7.2% |
| October 2026 | HK$0.1110 | -17.2% |
| September 2026 | HK$0.1340 | -23.0% |
| August 2026 | HK$0.1740 | +91.2% |
| July 2026 | HK$0.0910 | -4.2% |
| June 2026 | HK$0.0950 | +3.3% |
| May 2026 | HK$0.0920 | -23.3% |
| April 2026 | HK$0.1200 | +18.8% |
| March 2026 | HK$0.1010 | -46.0% |
| February 2026 | HK$0.1870 | -1.6% |
| January 2026 | HK$0.1900 | +82.7% |
| December 2025 | HK$0.1040 | +11.8% |
About the 0661 data
Daily bars. 5,856 sessions from Jan 9, 2003 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 17, 2026 forward, most recent session Nov 5, 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 9, 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/hkex%3A0661/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0657 G-Vision International (Holdings) Limited
- 0658 China High Speed Transmission Equipment Group Co., Ltd.
- 0659 CTF Services Limited
- 0660 Wai Chun Bio-Technology Limited
- 0664 Hangzhou Tongshifu Cultural and Creative (Group) Co., Ltd.
- 0666 REPT BATTERO Energy Co., Ltd.
- 0667 China East Education Holdings Limited
- 0668 Anker Innovations Technology Co., Ltd.
Common questions
0661 share price history
