HKEX · 0747 · stock
Shenyang Public Utility Holdings Company Limited (0747) stock price history
Every HKEX trading session of Shenyang Public Utility Holdings Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
0747 adjusted close, 2000 to 2026
- HK$2.90
- All time high, 2001
- HK$0.1450
- 52 week high, HK$0.0530 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0747 key facts
- Shenyang Public Utility Holdings Company Limited (0747) closed at HK$0.0700 on Sep 28, 2026 on HKEX.
- 0747's all time high close is HK$2.90, set on Jun 8, 2001; its all time low close is HK$0.0350 on Aug 8, 2024.
- 0747's 52 week range is HK$0.0530 to HK$0.1450.
- 0747 returned +1.4% over the year to Sep 28, 2026 and -53.0% over five years.
- Over ten years 0747 returned -87%, -18.5% a year compounded.
- 0747's deepest drawdown was -98.8% from Jun 8, 2001 to Aug 8, 2024.
- DataCedar holds 6,664 daily sessions of 0747 history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0747 price chart, 2000 to 2026
0747 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +6.1% |
| 6 months | -27.8% |
| Year to date | -14.6% |
| 1 year | +1.4% |
| 3 years | -5.4% |
| 5 years | -53.0% |
| 10 years | -87.0% |
| Since Jan 4, 2000 | -92.0% |
| Compound annual growth, 26.7 years | -9.0% |
0747 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.90 on Jun 8, 2001
- All time low close
- HK$0.0350 on Aug 8, 2024
- 52 week high
- HK$0.1450 on Mar 9, 2026
- 52 week low
- HK$0.0530 on Aug 26, 2026
- Deepest drawdown
- -98.8% from Jun 8, 2001 to Aug 8, 2024, not yet recovered
- Best single session
- +150.0% on Apr 27, 2007
- Worst single session
- -60.0% on Apr 30, 2007
- Volatility, 1 year annualised
- 114.9%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2014, +121%
- Worst calendar year
- 2020, -54%
0747 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 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0790 | HK$0.1450 | HK$0.0530 | HK$0.0700 | -14.6% | 92.4M | 182 |
| 2025 | HK$0.0620 | HK$0.0950 | HK$0.0360 | HK$0.0820 | +32.3% | 159.6M | 246 |
| 2024 | HK$0.0600 | HK$0.0860 | HK$0.0340 | HK$0.0620 | -11.4% | 178.4M | 246 |
| 2023 | HK$0.0850 | HK$0.1150 | HK$0.0550 | HK$0.0700 | -17.6% | 42.1M | 243 |
| 2022 | HK$0.1180 | HK$0.1360 | HK$0.0750 | HK$0.0850 | -28.0% | 24.9M | 246 |
| 2021 | HK$0.1010 | HK$0.2490 | HK$0.0910 | HK$0.1180 | +14.6% | 74.5M | 247 |
| 2020 | HK$0.2220 | HK$0.2700 | HK$0.0980 | HK$0.1030 | -54.2% | 30.2M | 248 |
| 2019 | HK$0.2440 | HK$0.3400 | HK$0.2050 | HK$0.2250 | -8.2% | 32.5M | 246 |
| 2018 | HK$0.3900 | HK$0.6100 | HK$0.2340 | HK$0.2450 | -36.4% | 452.5M | 246 |
| 2017 | HK$0.5200 | HK$0.5900 | HK$0.3750 | HK$0.3850 | -26.0% | 288.9M | 247 |
| 2016 | HK$0.8000 | HK$0.9600 | HK$0.5100 | HK$0.5200 | -35.8% | 910.1M | 247 |
| 2015 | HK$1.28 | HK$1.65 | HK$0.5000 | HK$0.8100 | -35.7% | 1.6B | 247 |
| 2014 | HK$0.5600 | HK$2.21 | HK$0.4300 | HK$1.26 | +121.1% | 1.7B | 247 |
| 2013 | HK$0.5100 | HK$0.9700 | HK$0.4400 | HK$0.5700 | +9.6% | 1B | 245 |
| 2012 | HK$0.4700 | HK$0.7000 | HK$0.4300 | HK$0.5200 | +8.3% | 148.4M | 246 |
| 2011 | HK$0.5600 | HK$0.8100 | HK$0.4300 | HK$0.4800 | -15.8% | 491.2M | 246 |
| 2010 | HK$0.6000 | HK$1.30 | HK$0.5300 | HK$0.5700 | -5.0% | 2B | 249 |
| 2009 | HK$0.6000 | HK$0.6000 | HK$0.6000 | HK$0.6000 | 0.0% | 0 | 249 |
| 2008 | HK$0.6000 | HK$0.6000 | HK$0.6000 | HK$0.6000 | 0.0% | 4.6M | 247 |
| 2007 | HK$0.6000 | HK$1.50 | HK$0.6000 | HK$0.6000 | 0.0% | 7.1K | 246 |
| 2006 | HK$0.6000 | HK$0.6000 | HK$0.6000 | HK$0.6000 | 0.0% | 0 | 247 |
| 2005 | HK$0.6000 | HK$0.6000 | HK$0.6000 | HK$0.6000 | 0.0% | 0 | 247 |
| 2004 | HK$0.9400 | HK$1.36 | HK$0.5400 | HK$0.6000 | -36.2% | 407.4M | 262 |
| 2003 | HK$0.8700 | HK$1.22 | HK$0.6700 | HK$0.9400 | +8.0% | 564.7M | 261 |
| 2002 | HK$1.75 | HK$2.17 | HK$0.7600 | HK$0.8700 | -50.3% | 317.2M | 261 |
| 2001 | HK$0.9557 | HK$3.11 | HK$0.9098 | HK$1.75 | +83.1% | 1B | 261 |
| 2000 | HK$0.8702 | HK$1.29 | HK$0.6613 | HK$0.9557 | n/a | 854.2M | 259 |
0747 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0700 | -2.8% |
| August 2026 | HK$0.0720 | +4.3% |
| July 2026 | HK$0.0690 | +3.0% |
| June 2026 | HK$0.0670 | -28.0% |
| May 2026 | HK$0.0930 | -4.1% |
| April 2026 | HK$0.0970 | +10.2% |
| March 2026 | HK$0.0880 | -31.3% |
| February 2026 | HK$0.1280 | +39.1% |
| January 2026 | HK$0.0920 | +12.2% |
| December 2025 | HK$0.0820 | +12.3% |
| November 2025 | HK$0.0730 | -1.4% |
| October 2025 | HK$0.0740 | +4.2% |
About the 0747 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 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 18, 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/0747/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0747 share price history
