HKEX · 0814 · stock
Beijing Jingkelong Company Limited (0814) stock price history
Every HKEX trading session of Beijing Jingkelong Company Limited from Sep 25, 2006 to Sep 28, 2026: 4,932 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
0814 adjusted close, 2006 to 2026
- HK$6.02
- All time high, 2011
- HK$0.3800
- 52 week high, HK$0.2300 low
- 4,932
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
0814 key facts
- Beijing Jingkelong Company Limited (0814) closed at HK$0.2460 on Sep 28, 2026 on HKEX.
- 0814's all time high close is HK$6.02, set on Jan 6, 2011; its all time low close is HK$0.2420 on Jul 20, 2026.
- 0814's 52 week range is HK$0.2300 to HK$0.3800.
- 0814 returned -24.3% over the year to Sep 28, 2026 and -75.9% over five years.
- Over ten years 0814 returned -78%, -14.0% a year compounded.
- 0814's deepest drawdown was -96.0% from Jan 7, 2011 to Jul 20, 2026.
- DataCedar holds 4,932 daily sessions of 0814 history from Sep 25, 2006 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
0814 price chart, 2006 to 2026
0814 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | -8.9% |
| 6 months | -23.1% |
| Year to date | -21.9% |
| 1 year | -24.3% |
| 3 years | -50.8% |
| 5 years | -75.9% |
| 10 years | -77.8% |
| Since Sep 25, 2006 | -90.4% |
| Compound annual growth, 20.0 years | -11.0% |
0814 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6.02 on Jan 6, 2011
- All time low close
- HK$0.2420 on Jul 20, 2026
- 52 week high
- HK$0.3800 on Dec 19, 2025
- 52 week low
- HK$0.2300 on Aug 21, 2026
- Deepest drawdown
- -96.0% from Jan 7, 2011 to Jul 20, 2026, not yet recovered
- Best single session
- +19.2% on Jun 27, 2025
- Worst single session
- -17.5% on Aug 5, 2026
- Volatility, 1 year annualised
- 62.9%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2009, +150%
- Worst calendar year
- 2008, -59%
0814 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 Sep 25, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3150 | HK$0.3600 | HK$0.2300 | HK$0.2460 | -21.9% | 19.9M | 182 |
| 2025 | HK$0.3150 | HK$0.3800 | HK$0.2360 | HK$0.3150 | +1.6% | 23.7M | 246 |
| 2024 | HK$0.4400 | HK$0.5100 | HK$0.2800 | HK$0.3100 | -35.4% | 9M | 246 |
| 2023 | HK$0.6900 | HK$0.7500 | HK$0.4100 | HK$0.4800 | -28.4% | 9.4M | 243 |
| 2022 | HK$0.9015 | HK$0.9294 | HK$0.5500 | HK$0.6700 | -25.7% | 14.3M | 246 |
| 2021 | HK$1.13 | HK$1.16 | HK$0.8829 | HK$0.9015 | -20.5% | 28.9M | 247 |
| 2020 | HK$1.07 | HK$1.19 | HK$0.7785 | HK$1.13 | +7.9% | 38.6M | 248 |
| 2019 | HK$1.08 | HK$1.27 | HK$0.9108 | HK$1.05 | -4.3% | 55.1M | 246 |
| 2018 | HK$1.58 | HK$1.58 | HK$1.05 | HK$1.10 | -30.4% | 17.9M | 246 |
| 2017 | HK$1.11 | HK$1.89 | HK$1.10 | HK$1.58 | +39.2% | 107.8M | 247 |
| 2016 | HK$1.28 | HK$1.29 | HK$0.9946 | HK$1.13 | -11.8% | 50.2M | 247 |
| 2015 | HK$1.24 | HK$1.81 | HK$1.11 | HK$1.29 | +3.8% | 122.2M | 247 |
| 2014 | HK$1.69 | HK$1.69 | HK$1.14 | HK$1.24 | -26.2% | 172.6M | 247 |
| 2013 | HK$3.05 | HK$3.06 | HK$1.34 | HK$1.68 | -45.2% | 128.2M | 245 |
| 2012 | HK$3.78 | HK$4.44 | HK$2.09 | HK$3.06 | -15.3% | 76.1M | 246 |
| 2011 | HK$5.54 | HK$6.09 | HK$3.08 | HK$3.62 | -34.6% | 45.1M | 246 |
| 2010 | HK$3.32 | HK$5.59 | HK$3.20 | HK$5.54 | +66.7% | 124.1M | 249 |
| 2009 | HK$1.32 | HK$3.55 | HK$1.01 | HK$3.32 | +149.6% | 238.4M | 249 |
| 2008 | HK$3.25 | HK$3.28 | HK$0.7893 | HK$1.33 | -59.1% | 78.3M | 247 |
| 2007 | HK$2.84 | HK$4.15 | HK$2.82 | HK$3.26 | +14.6% | 308.2M | 246 |
| 2006 | HK$2.91 | HK$3.44 | HK$2.37 | HK$2.84 | n/a | 445.2M | 66 |
0814 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2460 | -15.2% |
| August 2026 | HK$0.2900 | -7.9% |
| July 2026 | HK$0.3150 | +16.7% |
| June 2026 | HK$0.2700 | -1.8% |
| May 2026 | HK$0.2750 | -9.8% |
| April 2026 | HK$0.3050 | -1.6% |
| March 2026 | HK$0.3100 | +1.6% |
| February 2026 | HK$0.3050 | 0.0% |
| January 2026 | HK$0.3050 | -3.2% |
| December 2025 | HK$0.3150 | -1.6% |
| November 2025 | HK$0.3200 | +1.6% |
| October 2025 | HK$0.3150 | -10.0% |
About the 0814 data
Daily bars. 4,932 sessions from Sep 25, 2006 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 25, 2026 forward, most recent session Sep 28, 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 Sep 25, 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/0814/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0808 Prosperity Real Estate Investment Trust
- 0809 Global Bio-chem Technology Group Company Limited
- 0810 China Castson 81 Finance Company Limited
- 0813 Shimao Group Holdings Limited
- 0815 China Silver Group Limited
- 0816 Jinmao Property Services Co., Limited
- 0817 China Jinmao Holdings Group Limited
- 0818 Hi Sun Technology (China) Limited
Common questions
0814 share price history
