HKEX · 0672 · stock
Zhong An Group Limited (0672) stock price history
Every HKEX trading session of Zhong An Group Limited from Nov 13, 2007 to Nov 12, 2026: 4,666 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.
0672 adjusted close, 2007 to 2026
- HK$2.58
- All time high, 2007
- HK$0.1340
- 52 week high, HK$0.0530 low
- 4,666
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
0672 key facts
- Zhong An Group Limited (0672) closed at HK$0.0590 on Nov 12, 2026 on HKEX.
- 0672's all time high close is HK$2.58, set on Nov 14, 2007; its all time low close is HK$0.0560 on Nov 10, 2026.
- 0672's 52 week range is HK$0.0530 to HK$0.1340.
- 0672 returned -54.3% over the year to Nov 12, 2026 and -81.0% over five years.
- Over ten years 0672 returned -82%, -15.7% a year compounded.
- 0672's deepest drawdown was -97.8% from Nov 14, 2007 to Nov 10, 2026.
- DataCedar holds 4,666 daily sessions of 0672 history from Nov 13, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0672 price chart, 2007 to 2026
0672 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -29.8% |
| 6 months | -44.9% |
| Year to date | -44.9% |
| 1 year | -54.3% |
| 3 years | -50.8% |
| 5 years | -81.0% |
| 10 years | -82.0% |
| Since Nov 13, 2007 | -97.6% |
| Compound annual growth, 19.0 years | -17.9% |
0672 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.58 on Nov 14, 2007
- All time low close
- HK$0.0560 on Nov 10, 2026
- 52 week high
- HK$0.1340 on Jan 30, 2026
- 52 week low
- HK$0.0530 on Nov 9, 2026
- Deepest drawdown
- -97.8% from Nov 14, 2007 to Nov 10, 2026, not yet recovered
- Best single session
- +41.2% on May 15, 2009
- Worst single session
- -22.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2017, +188%
- Worst calendar year
- 2018, -71%
0672 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. 2007 starts on Nov 13, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1070 | HK$0.1340 | HK$0.0530 | HK$0.0590 | -43.8% | 316.4M | 208 |
| 2025 | HK$0.1110 | HK$0.1760 | HK$0.0980 | HK$0.1050 | -4.5% | 1.2B | 246 |
| 2024 | HK$0.1050 | HK$0.2090 | HK$0.0850 | HK$0.1100 | -0.9% | 1.3B | 245 |
| 2023 | HK$0.2500 | HK$0.2700 | HK$0.0970 | HK$0.1110 | -55.6% | 370.9M | 239 |
| 2022 | HK$0.3050 | HK$0.3250 | HK$0.1460 | HK$0.2500 | -21.9% | 236.7M | 242 |
| 2021 | HK$0.3200 | HK$0.4500 | HK$0.2700 | HK$0.3200 | 0.0% | 989M | 247 |
| 2020 | HK$0.2138 | HK$0.3950 | HK$0.1880 | HK$0.3200 | +46.5% | 1.5B | 248 |
| 2019 | HK$0.2442 | HK$0.3318 | HK$0.2074 | HK$0.2184 | -10.6% | 766.5M | 246 |
| 2018 | HK$0.8478 | HK$0.9769 | HK$0.2304 | HK$0.2442 | -71.2% | 2.4B | 246 |
| 2017 | HK$0.2903 | HK$1.29 | HK$0.2719 | HK$0.8478 | +187.5% | 4.4B | 247 |
| 2016 | HK$0.3594 | HK$0.3917 | HK$0.2719 | HK$0.2949 | -21.0% | 253.1M | 247 |
| 2015 | HK$0.5253 | HK$0.5898 | HK$0.2857 | HK$0.3732 | -28.9% | 860.4M | 247 |
| 2014 | HK$0.6467 | HK$1.23 | HK$0.3686 | HK$0.5253 | -19.9% | 2.1B | 246 |
| 2013 | HK$0.5283 | HK$0.9336 | HK$0.5010 | HK$0.6558 | +26.3% | 1.2B | 244 |
| 2012 | HK$0.4873 | HK$0.6194 | HK$0.3370 | HK$0.5192 | +7.5% | 645.6M | 246 |
| 2011 | HK$0.8380 | HK$0.8835 | HK$0.4053 | HK$0.4827 | -43.9% | 334.8M | 245 |
| 2010 | HK$1.09 | HK$1.10 | HK$0.7476 | HK$0.8607 | -22.1% | 389.5M | 248 |
| 2009 | HK$0.5034 | HK$1.49 | HK$0.3132 | HK$1.10 | +122.7% | 1.5B | 249 |
| 2008 | HK$1.70 | HK$1.79 | HK$0.2424 | HK$0.4959 | -71.0% | 1.1B | 247 |
| 2007 | HK$2.49 | HK$2.66 | HK$1.42 | HK$1.71 | n/a | 1.3B | 33 |
0672 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0590 | -1.7% |
| October 2026 | HK$0.0600 | -14.3% |
| September 2026 | HK$0.0700 | -13.6% |
| August 2026 | HK$0.0810 | -1.2% |
| July 2026 | HK$0.0820 | -1.2% |
| June 2026 | HK$0.0830 | -17.0% |
| May 2026 | HK$0.1000 | +3.1% |
| April 2026 | HK$0.0970 | +2.1% |
| March 2026 | HK$0.0950 | -20.8% |
| February 2026 | HK$0.1200 | -5.5% |
| January 2026 | HK$0.1270 | +21.0% |
| December 2025 | HK$0.1050 | -13.9% |
About the 0672 data
Daily bars. 4,666 sessions from Nov 13, 2007 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 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 Nov 13, 2007, 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%3A0672/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0667 China East Education Holdings Limited
- 0668 Anker Innovations Technology Co., Ltd.
- 0669 Techtronic Industries Company Limited
- 0670 China Eastern Airlines Corporation Limited
- 0673 China Health Group Limited
- 0674 China Tangshang Holdings Limited
- 0675 K & P International Holdings Limited
- 0676 Pegasus International Holdings Limited
Common questions
0672 share price history
