HKEX · 0733 · stock
Hopefluent Group Holdings Limited (0733) stock price history
Every HKEX trading session of Hopefluent Group Holdings Limited from Jul 15, 2004 to Nov 12, 2026: 5,344 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
0733 adjusted close, 2004 to 2026
- HK$3.68
- All time high, 2021
- HK$0.6400
- 52 week high, HK$0.1780 low
- 5,344
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
0733 key facts
- Hopefluent Group Holdings Limited (0733) closed at HK$0.2070 on Nov 12, 2026 on HKEX.
- 0733's all time high close is HK$3.68, set on Jun 11, 2021; its all time low close is HK$0.1780 on Nov 10, 2026.
- 0733's 52 week range is HK$0.1780 to HK$0.6400.
- 0733 returned -24.7% over the year to Nov 12, 2026 and -90.1% over five years.
- Over ten years 0733 returned -89%, -19.5% a year compounded.
- 0733's deepest drawdown was -95.2% from Jun 11, 2021 to Nov 10, 2026.
- DataCedar holds 5,344 daily sessions of 0733 history from Jul 15, 2004 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
0733 price chart, 2004 to 2026
0733 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -6.3% |
| 6 months | -10.8% |
| Year to date | -18.8% |
| 1 year | -24.7% |
| 3 years | -84.4% |
| 5 years | -90.1% |
| 10 years | -88.6% |
| Since Jul 15, 2004 | -61.4% |
| Compound annual growth, 22.3 years | -4.2% |
0733 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.68 on Jun 11, 2021
- All time low close
- HK$0.1780 on Nov 10, 2026
- 52 week high
- HK$0.6400 on Nov 17, 2025
- 52 week low
- HK$0.1780 on Nov 10, 2026
- Deepest drawdown
- -95.2% from Jun 11, 2021 to Nov 10, 2026, not yet recovered
- Best single session
- +70.9% on Nov 17, 2025
- Worst single session
- -36.2% on Feb 8, 2024
- Volatility, 1 year annualised
- 84.6%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2010, +119%
- Worst calendar year
- 2008, -77%
0733 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. 2004 starts on Jul 15, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2550 | HK$0.3200 | HK$0.1780 | HK$0.2070 | -18.8% | 2.9M | 202 |
| 2025 | HK$0.4000 | HK$0.6400 | HK$0.2500 | HK$0.2550 | -34.6% | 16.3M | 235 |
| 2024 | HK$1.18 | HK$1.30 | HK$0.3900 | HK$0.3900 | -66.9% | 24.8M | 240 |
| 2023 | HK$1.70 | HK$2.60 | HK$0.8100 | HK$1.18 | -30.6% | 36M | 236 |
| 2022 | HK$1.35 | HK$1.83 | HK$0.8900 | HK$1.70 | +25.9% | 21M | 238 |
| 2021 | HK$1.66 | HK$3.86 | HK$1.30 | HK$1.35 | -17.3% | 283.9M | 241 |
| 2020 | HK$1.52 | HK$1.89 | HK$1.11 | HK$1.63 | +8.0% | 222.5M | 247 |
| 2019 | HK$1.93 | HK$2.31 | HK$1.51 | HK$1.51 | -22.7% | 25.8M | 241 |
| 2018 | HK$2.90 | HK$3.88 | HK$1.76 | HK$1.96 | -32.4% | 108M | 242 |
| 2017 | HK$1.73 | HK$3.57 | HK$1.59 | HK$2.90 | +68.9% | 164M | 241 |
| 2016 | HK$1.69 | HK$2.05 | HK$1.34 | HK$1.71 | +2.2% | 162.8M | 240 |
| 2015 | HK$1.79 | HK$2.40 | HK$1.18 | HK$1.68 | -8.1% | 223M | 244 |
| 2014 | HK$2.18 | HK$2.61 | HK$1.56 | HK$1.83 | -18.1% | 275.7M | 240 |
| 2013 | HK$1.92 | HK$2.58 | HK$1.45 | HK$2.23 | +18.3% | 157.1M | 239 |
| 2012 | HK$0.9333 | HK$2.12 | HK$0.8792 | HK$1.88 | +103.2% | 323.1M | 239 |
| 2011 | HK$2.37 | HK$2.97 | HK$0.8115 | HK$0.9265 | -60.9% | 202.6M | 241 |
| 2010 | HK$1.08 | HK$2.54 | HK$0.9059 | HK$2.37 | +118.5% | 434.3M | 249 |
| 2009 | HK$0.5037 | HK$1.36 | HK$0.3333 | HK$1.08 | +89.3% | 777.8M | 244 |
| 2008 | HK$2.26 | HK$2.62 | HK$0.2253 | HK$0.5727 | -77.2% | 259.1M | 221 |
| 2007 | HK$1.39 | HK$3.42 | HK$1.38 | HK$2.52 | +85.3% | 190.9M | 234 |
| 2006 | HK$0.7116 | HK$1.56 | HK$0.7116 | HK$1.36 | +88.6% | 413.5M | 233 |
| 2005 | HK$0.5697 | HK$1.05 | HK$0.5494 | HK$0.7202 | +22.0% | 368.1M | 238 |
| 2004 | HK$0.5361 | HK$0.6308 | HK$0.4368 | HK$0.5901 | n/a | 73.6M | 119 |
0733 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2070 | +5.1% |
| October 2026 | HK$0.1970 | +3.7% |
| September 2026 | HK$0.1900 | -0.5% |
| August 2026 | HK$0.1910 | -13.6% |
| July 2026 | HK$0.2210 | +15.7% |
| June 2026 | HK$0.1910 | -25.1% |
| May 2026 | HK$0.2550 | +9.0% |
| April 2026 | HK$0.2340 | -4.9% |
| March 2026 | HK$0.2460 | -12.1% |
| February 2026 | HK$0.2800 | -3.4% |
| January 2026 | HK$0.2900 | +13.7% |
| December 2025 | HK$0.2550 | -22.7% |
About the 0733 data
Daily bars. 5,344 sessions from Jul 15, 2004 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 24, 2026 forward, most recent session Oct 23, 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 Jul 15, 2004, 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%3A0733/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0728 China Telecom Corporation Limited
- 0730 Capital Industrial Financial Services Group Limited
- 0731 C&D Newin Paper & Pulp Corporation Limited
- 0732 Truly International Holdings Limited
- 0736 China Properties Investment Holdings Limited
- 0737 Shenzhen Investment Holdings Bay Area Development Company Limited
- 0738 Le Saunda Holdings Limited
- 0743 Asia Cement (China) Holdings Corporation
Common questions
0733 share price history
