HKEX · 0822 · stock
Ka Shui International Holdings Limited (0822) stock price history
Every HKEX trading session of Ka Shui International Holdings Limited from Jun 27, 2007 to Nov 12, 2026: 4,714 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.
0822 adjusted close, 2007 to 2026
- HK$2.01
- All time high, 2013
- HK$0.4400
- 52 week high, HK$0.2600 low
- 4,714
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
0822 key facts
- Ka Shui International Holdings Limited (0822) closed at HK$0.3000 on Nov 12, 2026 on HKEX.
- 0822's all time high close is HK$2.01, set on May 29, 2013; its all time low close is HK$0.0913 on Nov 21, 2008.
- 0822's 52 week range is HK$0.2600 to HK$0.4400.
- 0822 returned -15.5% over the year to Nov 12, 2026 and -61.4% over five years.
- Over ten years 0822 returned -30%, -3.5% a year compounded.
- 0822's deepest drawdown was -90.6% from May 29, 2013 to Jan 22, 2025.
- DataCedar holds 4,714 daily sessions of 0822 history from Jun 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0822 price chart, 2007 to 2026
0822 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -17.8% |
| 6 months | -23.1% |
| Year to date | -22.1% |
| 1 year | -15.5% |
| 3 years | -24.1% |
| 5 years | -61.4% |
| 10 years | -30.2% |
| Since Jun 27, 2007 | -48.4% |
| Compound annual growth, 19.4 years | -3.4% |
0822 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.01 on May 29, 2013
- All time low close
- HK$0.0913 on Nov 21, 2008
- 52 week high
- HK$0.4400 on May 5, 2026
- 52 week low
- HK$0.2600 on Oct 5, 2026
- Deepest drawdown
- -90.6% from May 29, 2013 to Jan 22, 2025, not yet recovered
- Best single session
- +60.0% on Mar 13, 2019
- Worst single session
- -24.2% on Sep 13, 2007
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2012, +203%
- Worst calendar year
- 2008, -63%
0822 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. 2007 starts on Jun 27, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3800 | HK$0.4400 | HK$0.2600 | HK$0.3000 | -22.1% | 62.6M | 203 |
| 2025 | HK$0.2010 | HK$0.4100 | HK$0.1820 | HK$0.3850 | +84.2% | 83.8M | 244 |
| 2024 | HK$0.3800 | HK$0.3850 | HK$0.1950 | HK$0.2090 | -45.7% | 30.4M | 240 |
| 2023 | HK$0.4648 | HK$0.5558 | HK$0.3600 | HK$0.3850 | -22.7% | 51.2M | 243 |
| 2022 | HK$0.7140 | HK$0.8225 | HK$0.3402 | HK$0.4983 | -30.2% | 318.4M | 246 |
| 2021 | HK$0.5943 | HK$1.19 | HK$0.4203 | HK$0.7140 | +16.8% | 1.1B | 244 |
| 2020 | HK$0.2970 | HK$0.8065 | HK$0.1899 | HK$0.6113 | +105.8% | 410.8M | 246 |
| 2019 | HK$0.2573 | HK$0.5367 | HK$0.2423 | HK$0.2970 | +15.4% | 188.2M | 245 |
| 2018 | HK$0.4088 | HK$0.4303 | HK$0.2389 | HK$0.2573 | -39.2% | 124.3M | 245 |
| 2017 | HK$0.3874 | HK$0.4877 | HK$0.3658 | HK$0.4232 | +7.3% | 145.6M | 244 |
| 2016 | HK$0.4860 | HK$0.5847 | HK$0.3522 | HK$0.3945 | -17.6% | 271.5M | 241 |
| 2015 | HK$0.7625 | HK$0.8803 | HK$0.3663 | HK$0.4790 | -37.2% | 297.6M | 246 |
| 2014 | HK$1.56 | HK$1.81 | HK$0.5614 | HK$0.7625 | -51.4% | 584.1M | 244 |
| 2013 | HK$0.9106 | HK$2.04 | HK$0.8483 | HK$1.57 | +71.2% | 602.8M | 242 |
| 2012 | HK$0.2966 | HK$0.9855 | HK$0.2909 | HK$0.9169 | +203.3% | 530.8M | 236 |
| 2011 | HK$0.3118 | HK$0.3925 | HK$0.2704 | HK$0.3023 | -4.7% | 473.9M | 241 |
| 2010 | HK$0.2620 | HK$0.3648 | HK$0.2518 | HK$0.3172 | +21.0% | 599.7M | 246 |
| 2009 | HK$0.1029 | HK$0.3288 | HK$0.0928 | HK$0.2620 | +158.4% | 346M | 243 |
| 2008 | HK$0.2775 | HK$0.3151 | HK$0.0490 | HK$0.1014 | -63.4% | 205.8M | 247 |
| 2007 | HK$0.6322 | HK$0.7429 | HK$0.2163 | HK$0.2775 | n/a | 565.4M | 128 |
0822 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3000 | +3.4% |
| October 2026 | HK$0.2900 | -1.7% |
| September 2026 | HK$0.2950 | -10.6% |
| August 2026 | HK$0.3300 | -9.6% |
| July 2026 | HK$0.3650 | -3.9% |
| June 2026 | HK$0.3800 | +13.4% |
| May 2026 | HK$0.3350 | -2.9% |
| April 2026 | HK$0.3450 | +15.0% |
| March 2026 | HK$0.3000 | -7.7% |
| February 2026 | HK$0.3250 | -12.2% |
| January 2026 | HK$0.3700 | -3.9% |
| December 2025 | HK$0.3850 | 0.0% |
About the 0822 data
Daily bars. 4,714 sessions from Jun 27, 2007 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 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 Jun 27, 2007, 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%3A0822/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0817 China Jinmao Holdings Group Limited
- 0818 Hi Sun Technology (China) Limited
- 0819 Tianneng Power International Limited
- 0821 Value Convergence Holdings Limited
- 0823 Link Real Estate Investment Trust
- 0825 New World Department Store China Limited
- 0826 Tiangong International Company Limited
- 0827 Ko Yo Chemical (Group) Limited
Common questions
0822 share price history
