HKEX · 0731 · stock
C&D Newin Paper & Pulp Corporation Limited (0731) stock price history
Every HKEX trading session of C&D Newin Paper & Pulp Corporation Limited from Jan 4, 2000 to Nov 12, 2026: 6,521 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
0731 adjusted close, 2000 to 2026
- HK$15.18
- All time high, 2007
- HK$0.7600
- 52 week high, HK$0.1290 low
- 6,521
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0731 key facts
- C&D Newin Paper & Pulp Corporation Limited (0731) closed at HK$0.2290 on Nov 12, 2026 on HKEX.
- 0731's all time high close is HK$15.18, set on Jul 30, 2007; its all time low close is HK$0.1320 on Oct 14, 2024.
- 0731's 52 week range is HK$0.1290 to HK$0.7600.
- 0731 returned +2.7% over the year to Nov 12, 2026 and -93.7% over five years.
- Over ten years 0731 returned -93%, -23.7% a year compounded.
- 0731's deepest drawdown was -99.1% from Jul 30, 2007 to Oct 14, 2024.
- DataCedar holds 6,521 daily sessions of 0731 history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
0731 price chart, 2000 to 2026
0731 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -11.9% |
| 6 months | -60.5% |
| Year to date | +6.5% |
| 1 year | +2.7% |
| 3 years | -8.0% |
| 5 years | -93.7% |
| 10 years | -93.3% |
| Since Jan 4, 2000 | -89.7% |
| Compound annual growth, 26.9 years | -8.1% |
0731 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$15.18 on Jul 30, 2007
- All time low close
- HK$0.1320 on Oct 14, 2024
- 52 week high
- HK$0.7600 on May 12, 2026
- 52 week low
- HK$0.1290 on Feb 5, 2026
- Deepest drawdown
- -99.1% from Jul 30, 2007 to Oct 14, 2024, not yet recovered
- Best single session
- +70.0% on Jul 17, 2007
- Worst single session
- -57.4% on Feb 8, 2022
- Volatility, 1 year annualised
- 86.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2007, +238%
- Worst calendar year
- 2022, -92%
0731 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2150 | HK$0.7600 | HK$0.1290 | HK$0.2290 | +6.5% | 287.4M | 206 |
| 2025 | HK$0.2390 | HK$0.2550 | HK$0.1720 | HK$0.2150 | -10.0% | 77.1M | 237 |
| 2024 | HK$0.2010 | HK$0.2650 | HK$0.1210 | HK$0.2390 | +18.9% | 101.8M | 224 |
| 2023 | HK$0.2850 | HK$0.3900 | HK$0.1600 | HK$0.2010 | -26.9% | 178.3M | 240 |
| 2022 | HK$3.65 | HK$3.65 | HK$0.2500 | HK$0.2750 | -92.5% | 276.5M | 243 |
| 2021 | HK$3.65 | HK$3.65 | HK$3.65 | HK$3.65 | 0.0% | 0 | 247 |
| 2020 | HK$4.50 | HK$6.00 | HK$3.35 | HK$3.65 | -17.0% | 9.5M | 243 |
| 2019 | HK$4.62 | HK$4.81 | HK$3.44 | HK$4.40 | -5.7% | 3.9M | 245 |
| 2018 | HK$4.34 | HK$5.28 | HK$3.98 | HK$4.67 | +6.6% | 12M | 244 |
| 2017 | HK$3.31 | HK$6.67 | HK$3.31 | HK$4.38 | +28.8% | 41.4M | 246 |
| 2016 | HK$3.65 | HK$3.85 | HK$3.07 | HK$3.40 | -6.8% | 5.8M | 241 |
| 2015 | HK$3.40 | HK$5.41 | HK$2.71 | HK$3.65 | +7.2% | 38.6M | 239 |
| 2014 | HK$3.13 | HK$5.05 | HK$2.82 | HK$3.40 | +7.6% | 22M | 244 |
| 2013 | HK$2.69 | HK$3.88 | HK$2.22 | HK$3.16 | +19.1% | 11.4M | 243 |
| 2012 | HK$2.62 | HK$4.47 | HK$2.24 | HK$2.65 | +1.3% | 24.6M | 237 |
| 2011 | HK$5.96 | HK$6.23 | HK$2.00 | HK$2.62 | -74.3% | 15.8M | 233 |
| 2010 | HK$4.94 | HK$11.24 | HK$4.61 | HK$10.18 | +106.1% | 35.6M | 249 |
| 2009 | HK$2.73 | HK$7.31 | HK$2.41 | HK$4.94 | +87.6% | 17.7M | 249 |
| 2008 | HK$11.05 | HK$13.10 | HK$2.26 | HK$2.63 | -76.2% | 8M | 239 |
| 2007 | HK$3.35 | HK$16.47 | HK$3.24 | HK$11.05 | +238.5% | 55.9M | 228 |
| 2006 | HK$3.32 | HK$4.16 | HK$2.98 | HK$3.26 | -1.5% | 8.1M | 222 |
| 2005 | HK$4.41 | HK$4.94 | HK$3.23 | HK$3.32 | -23.9% | 10.5M | 242 |
| 2004 | HK$3.34 | HK$4.46 | HK$2.70 | HK$4.36 | +30.4% | 10.4M | 238 |
| 2003 | HK$2.88 | HK$4.44 | HK$2.60 | HK$3.34 | +16.0% | 20.2M | 261 |
| 2002 | HK$1.95 | HK$3.02 | HK$1.64 | HK$2.88 | +47.5% | 16.3M | 261 |
| 2001 | HK$3.33 | HK$3.33 | HK$1.53 | HK$1.95 | -41.4% | 765.2K | 261 |
| 2000 | HK$2.19 | HK$3.82 | HK$1.93 | HK$3.33 | n/a | 872.7K | 259 |
0731 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2290 | -10.2% |
| October 2026 | HK$0.2550 | -8.9% |
| September 2026 | HK$0.2800 | -6.7% |
| August 2026 | HK$0.3000 | +3.4% |
| July 2026 | HK$0.2900 | -27.5% |
| June 2026 | HK$0.4000 | -10.1% |
| May 2026 | HK$0.4450 | +18.7% |
| April 2026 | HK$0.3750 | +47.1% |
| March 2026 | HK$0.2550 | +50.0% |
| February 2026 | HK$0.1700 | -5.6% |
| January 2026 | HK$0.1800 | -16.3% |
| December 2025 | HK$0.2150 | -1.4% |
About the 0731 data
Daily bars. 6,521 sessions from Jan 4, 2000 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 21, 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 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/hkex%3A0731/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0726 DIT Group Limited
- 0727 Sinopros Corporation Limited
- 0728 China Telecom Corporation Limited
- 0730 Capital Industrial Financial Services Group Limited
- 0732 Truly International Holdings Limited
- 0733 Hopefluent Group Holdings Limited
- 0736 China Properties Investment Holdings Limited
- 0737 Shenzhen Investment Holdings Bay Area Development Company Limited
Common questions
0731 share price history
