HKEX · 0716 · stock
Singamas Container Holdings Limited (0716) stock price history
Every HKEX trading session of Singamas Container Holdings Limited from Jan 4, 2000 to Sep 29, 2026: 6,665 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.
0716 adjusted close, 2000 to 2026
- HK$0.9731
- All time high, 2005
- HK$0.6650
- 52 week high, HK$0.3650 low
- 6,665
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0716 key facts
- Singamas Container Holdings Limited (0716) closed at HK$0.3800 on Sep 29, 2026 on HKEX.
- 0716's all time high close is HK$0.9731, set on Apr 7, 2005; its all time low close is HK$0.0295 on Jan 19, 2001.
- 0716's 52 week range is HK$0.3650 to HK$0.6650.
- 0716 returned -38.6% over the year to Sep 29, 2026 and +10.7% over five years.
- Over ten years 0716 returned +90%, +6.6% a year compounded.
- 0716's deepest drawdown was -94.2% from Apr 7, 2005 to Mar 12, 2009.
- DataCedar holds 6,665 daily sessions of 0716 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0716 price chart, 2000 to 2026
0716 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -6.5% |
| 6 months | -34.7% |
| Year to date | -41.2% |
| 1 year | -38.6% |
| 3 years | -8.4% |
| 5 years | +10.7% |
| 10 years | +89.6% |
| Since Jan 4, 2000 | +665.9% |
| Compound annual growth, 26.7 years | +7.9% |
0716 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.9731 on Apr 7, 2005
- All time low close
- HK$0.0295 on Jan 19, 2001
- 52 week high
- HK$0.6650 on Dec 15, 2025
- 52 week low
- HK$0.3650 on Sep 25, 2026
- Deepest drawdown
- -94.2% from Apr 7, 2005 to Mar 12, 2009, not yet recovered
- Best single session
- +41.3% on Jan 7, 2009
- Worst single session
- -38.2% on Mar 4, 2009
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2000
- 7.7×
- Best calendar year
- 2009, +246%
- Worst calendar year
- 2008, -85%
0716 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 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6373 | HK$0.6650 | HK$0.3650 | HK$0.3800 | -40.4% | 438M | 183 |
| 2025 | HK$0.5764 | HK$0.6650 | HK$0.4529 | HK$0.6373 | +13.8% | 795.6M | 246 |
| 2024 | HK$0.3923 | HK$0.8108 | HK$0.3772 | HK$0.5600 | +42.8% | 1.5B | 246 |
| 2023 | HK$0.4111 | HK$0.4752 | HK$0.3014 | HK$0.3923 | -2.0% | 274.5M | 243 |
| 2022 | HK$0.4403 | HK$0.6105 | HK$0.3179 | HK$0.4001 | -8.4% | 1.8B | 246 |
| 2021 | HK$0.1900 | HK$0.5299 | HK$0.1830 | HK$0.4366 | +129.7% | 3.4B | 247 |
| 2020 | HK$0.2270 | HK$0.2375 | HK$0.0963 | HK$0.1900 | -16.3% | 1.7B | 248 |
| 2019 | HK$0.2587 | HK$0.3782 | HK$0.2243 | HK$0.2270 | -13.1% | 901.6M | 246 |
| 2018 | HK$0.3894 | HK$0.4016 | HK$0.2314 | HK$0.2612 | -32.9% | 789.2M | 246 |
| 2017 | HK$0.2052 | HK$0.4950 | HK$0.2004 | HK$0.3894 | +92.0% | 1.9B | 247 |
| 2016 | HK$0.1883 | HK$0.2366 | HK$0.1594 | HK$0.2028 | +6.3% | 470.8M | 247 |
| 2015 | HK$0.3038 | HK$0.3956 | HK$0.1787 | HK$0.1907 | -37.2% | 645.5M | 247 |
| 2014 | HK$0.4171 | HK$0.4264 | HK$0.2873 | HK$0.3038 | -28.0% | 612.8M | 247 |
| 2013 | HK$0.4174 | HK$0.5257 | HK$0.3216 | HK$0.4217 | +1.0% | 1.1B | 245 |
| 2012 | HK$0.3192 | HK$0.5348 | HK$0.2933 | HK$0.4174 | +31.7% | 2.2B | 246 |
| 2011 | HK$0.5007 | HK$0.7943 | HK$0.2588 | HK$0.3170 | -36.7% | 4.4B | 246 |
| 2010 | HK$0.2473 | HK$0.5228 | HK$0.2212 | HK$0.5007 | +105.8% | 4.5B | 249 |
| 2009 | HK$0.0710 | HK$0.3479 | HK$0.0547 | HK$0.2433 | +246.3% | 9.3B | 249 |
| 2008 | HK$0.4566 | HK$0.4607 | HK$0.0651 | HK$0.0703 | -85.1% | 734.4M | 247 |
| 2007 | HK$0.4813 | HK$0.8594 | HK$0.4095 | HK$0.4704 | -2.3% | 1.2B | 246 |
| 2006 | HK$0.5221 | HK$0.9120 | HK$0.4737 | HK$0.4813 | -7.8% | 1B | 247 |
| 2005 | HK$0.5406 | HK$0.9922 | HK$0.4692 | HK$0.5221 | -4.0% | 1.2B | 247 |
| 2004 | HK$0.5081 | HK$0.5756 | HK$0.4524 | HK$0.5438 | +7.0% | 423.6M | 262 |
| 2003 | HK$0.1918 | HK$0.5577 | HK$0.1918 | HK$0.5081 | +164.9% | 457.8M | 261 |
| 2002 | HK$0.0555 | HK$0.2338 | HK$0.0549 | HK$0.1918 | +245.5% | 715.2M | 261 |
| 2001 | HK$0.0378 | HK$0.0555 | HK$0.0295 | HK$0.0555 | +46.9% | 36.3M | 261 |
| 2000 | HK$0.0473 | HK$0.0732 | HK$0.0331 | HK$0.0378 | n/a | 45.2M | 259 |
0716 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.3800 | -10.5% |
| August 2026 | HK$0.4247 | -2.2% |
| July 2026 | HK$0.4343 | +5.7% |
| June 2026 | HK$0.4110 | -12.7% |
| May 2026 | HK$0.4710 | -15.0% |
| April 2026 | HK$0.5542 | -3.2% |
| March 2026 | HK$0.5726 | -8.8% |
| February 2026 | HK$0.6281 | +6.2% |
| January 2026 | HK$0.5911 | -7.2% |
| December 2025 | HK$0.6373 | -1.4% |
| November 2025 | HK$0.6465 | +7.7% |
| October 2025 | HK$0.6003 | -3.0% |
About the 0716 data
Daily bars. 6,665 sessions from Jan 4, 2000 to Sep 29, 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 29, 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/0716/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0716 share price history
