HKEX · 0813 · stock
Shimao Group Holdings Limited (0813) stock price history
Every HKEX trading session of Shimao Group Holdings Limited from Jul 5, 2006 to Nov 13, 2026: 4,995 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.
0813 adjusted close, 2006 to 2026
- HK$32.95
- All time high, 2020
- HK$0.2900
- 52 week high, HK$0.0360 low
- 4,995
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
0813 key facts
- Shimao Group Holdings Limited (0813) closed at HK$0.0380 on Nov 13, 2026 on HKEX.
- 0813's all time high close is HK$32.95, set on Aug 26, 2020; its all time low close is HK$0.0360 on Sep 18, 2026.
- 0813's 52 week range is HK$0.0360 to HK$0.2900.
- 0813 returned -86.4% over the year to Nov 13, 2026 and -99.7% over five years.
- Over ten years 0813 returned -99%, -41.0% a year compounded.
- 0813's deepest drawdown was -99.9% from Aug 26, 2020 to Sep 18, 2026.
- DataCedar holds 4,995 daily sessions of 0813 history from Jul 5, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0813 price chart, 2006 to 2026
0813 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -49.3% |
| 3 months | -40.6% |
| 6 months | -75.6% |
| Year to date | -80.0% |
| 1 year | -86.4% |
| 3 years | -93.8% |
| 5 years | -99.7% |
| 10 years | -99.5% |
| Since Jul 5, 2006 | -98.8% |
| Compound annual growth, 20.4 years | -19.6% |
0813 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$32.95 on Aug 26, 2020
- All time low close
- HK$0.0360 on Sep 18, 2026
- 52 week high
- HK$0.2900 on Nov 20, 2025
- 52 week low
- HK$0.0360 on Sep 18, 2026
- Deepest drawdown
- -99.9% from Aug 26, 2020 to Sep 18, 2026, not yet recovered
- Best single session
- +153.2% on Oct 2, 2024
- Worst single session
- -65.6% on Jul 31, 2023
- Volatility, 1 year annualised
- 92.5%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2009, +179%
- Worst calendar year
- 2023, -85%
0813 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. 2006 starts on Jul 5, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1910 | HK$0.2750 | HK$0.0360 | HK$0.0380 | -80.1% | 10B | 210 |
| 2025 | HK$1.04 | HK$1.37 | HK$0.1880 | HK$0.1910 | -81.6% | 7.2B | 246 |
| 2024 | HK$0.6500 | HK$3.54 | HK$0.2850 | HK$1.04 | +60.0% | 16.2B | 246 |
| 2023 | HK$4.42 | HK$4.42 | HK$0.5300 | HK$0.6500 | -85.3% | 2.9B | 243 |
| 2022 | HK$5.15 | HK$7.18 | HK$3.30 | HK$4.42 | -13.3% | 3.2B | 246 |
| 2021 | HK$21.98 | HK$24.33 | HK$4.89 | HK$5.10 | -77.0% | 3.6B | 247 |
| 2020 | HK$26.14 | HK$33.92 | HK$17.37 | HK$22.16 | -14.3% | 2B | 248 |
| 2019 | HK$17.07 | HK$26.31 | HK$14.87 | HK$25.84 | +52.9% | 1.4B | 246 |
| 2018 | HK$13.33 | HK$20.19 | HK$11.58 | HK$16.90 | +29.1% | 1.8B | 246 |
| 2017 | HK$7.38 | HK$14.58 | HK$7.37 | HK$13.10 | +77.5% | 1.6B | 247 |
| 2016 | HK$9.32 | HK$9.32 | HK$6.34 | HK$7.38 | -21.3% | 1.4B | 239 |
| 2015 | HK$11.26 | HK$13.00 | HK$6.12 | HK$9.38 | -15.3% | 2.4B | 247 |
| 2014 | HK$10.72 | HK$12.26 | HK$7.87 | HK$11.08 | +4.4% | 2.8B | 247 |
| 2013 | HK$8.49 | HK$12.21 | HK$7.07 | HK$10.61 | +26.4% | 2B | 244 |
| 2012 | HK$3.83 | HK$9.19 | HK$3.51 | HK$8.40 | +124.0% | 3B | 245 |
| 2011 | HK$6.37 | HK$7.27 | HK$3.04 | HK$3.75 | -40.4% | 3.6B | 242 |
| 2010 | HK$7.62 | HK$8.37 | HK$5.37 | HK$6.29 | -17.5% | 4.2B | 245 |
| 2009 | HK$2.75 | HK$9.23 | HK$1.93 | HK$7.63 | +178.6% | 5.8B | 247 |
| 2008 | HK$9.99 | HK$10.19 | HK$1.53 | HK$2.74 | -72.6% | 4.8B | 244 |
| 2007 | HK$7.29 | HK$15.01 | HK$5.70 | HK$9.98 | +38.8% | 3.3B | 246 |
| 2006 | HK$3.23 | HK$7.24 | HK$3.08 | HK$7.19 | n/a | 2.1B | 124 |
0813 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0380 | -5.0% |
| October 2026 | HK$0.0400 | -4.8% |
| September 2026 | HK$0.0420 | -26.3% |
| August 2026 | HK$0.0570 | -10.9% |
| July 2026 | HK$0.0640 | -12.3% |
| June 2026 | HK$0.0730 | -29.1% |
| May 2026 | HK$0.1030 | -37.6% |
| April 2026 | HK$0.1650 | -3.5% |
| March 2026 | HK$0.1710 | -14.5% |
| February 2026 | HK$0.2000 | -12.7% |
| January 2026 | HK$0.2290 | +19.9% |
| December 2025 | HK$0.1910 | -16.6% |
About the 0813 data
Daily bars. 4,995 sessions from Jul 5, 2006 to Nov 13, 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 Jul 5, 2006, 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%3A0813/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0807 SIIC Environment Holdings Ltd.
- 0808 Prosperity Real Estate Investment Trust
- 0809 Global Bio-chem Technology Group Company Limited
- 0810 China Castson 81 Finance Company Limited
- 0814 Beijing Jingkelong Company Limited
- 0815 China Silver Group Limited
- 0816 Jinmao Property Services Co., Limited
- 0817 China Jinmao Holdings Group Limited
Common questions
0813 share price history
