HKEX · 0825 · stock
New World Department Store China Limited (0825) stock price history
Every HKEX trading session of New World Department Store China Limited from Jul 12, 2007 to Nov 13, 2026: 4,745 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.
0825 adjusted close, 2007 to 2026
- HK$7.87
- All time high, 2007
- HK$0.4200
- 52 week high, HK$0.2310 low
- 4,745
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
0825 key facts
- New World Department Store China Limited (0825) closed at HK$0.2400 on Nov 13, 2026 on HKEX.
- 0825's all time high close is HK$7.87, set on Dec 27, 2007; its all time low close is HK$0.2330 on May 31, 2024.
- 0825's 52 week range is HK$0.2310 to HK$0.4200.
- 0825 returned -22.6% over the year to Nov 13, 2026 and -81.8% over five years.
- Over ten years 0825 returned -78%, -14.0% a year compounded.
- 0825's deepest drawdown was -97.0% from Dec 27, 2007 to May 31, 2024.
- DataCedar holds 4,745 daily sessions of 0825 history from Jul 12, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0825 price chart, 2007 to 2026
0825 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -11.1% |
| 6 months | -26.2% |
| Year to date | -9.4% |
| 1 year | -22.6% |
| 3 years | -48.9% |
| 5 years | -81.8% |
| 10 years | -77.8% |
| Since Jul 12, 2007 | -94.2% |
| Compound annual growth, 19.3 years | -13.7% |
0825 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$7.87 on Dec 27, 2007
- All time low close
- HK$0.2330 on May 31, 2024
- 52 week high
- HK$0.4200 on Jan 19, 2026
- 52 week low
- HK$0.2310 on Oct 23, 2026
- Deepest drawdown
- -97.0% from Dec 27, 2007 to May 31, 2024, not yet recovered
- Best single session
- +53.2% on Sep 27, 2024
- Worst single session
- -19.7% on Mar 26, 2024
- Volatility, 1 year annualised
- 51.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2009, +73%
- Worst calendar year
- 2008, -60%
0825 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 Jul 12, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2750 | HK$0.4200 | HK$0.2310 | HK$0.2400 | -9.4% | 142.6M | 210 |
| 2025 | HK$0.2800 | HK$0.4200 | HK$0.2410 | HK$0.2650 | -8.6% | 149M | 245 |
| 2024 | HK$0.4150 | HK$0.4350 | HK$0.2300 | HK$0.2900 | -27.5% | 146M | 245 |
| 2023 | HK$0.8300 | HK$1.04 | HK$0.3600 | HK$0.4000 | -52.4% | 52.5M | 243 |
| 2022 | HK$1.22 | HK$1.38 | HK$0.5300 | HK$0.8400 | -32.8% | 83.4M | 244 |
| 2021 | HK$1.15 | HK$1.83 | HK$1.02 | HK$1.25 | +6.8% | 297.1M | 246 |
| 2020 | HK$1.37 | HK$1.79 | HK$1.13 | HK$1.17 | -14.0% | 244M | 247 |
| 2019 | HK$1.70 | HK$1.81 | HK$1.15 | HK$1.36 | -21.4% | 135.8M | 245 |
| 2018 | HK$1.66 | HK$1.98 | HK$1.51 | HK$1.73 | +4.2% | 198.2M | 246 |
| 2017 | HK$1.00 | HK$2.19 | HK$0.9800 | HK$1.66 | +66.0% | 781.6M | 247 |
| 2016 | HK$1.18 | HK$1.35 | HK$0.9300 | HK$1.00 | -15.3% | 349.7M | 245 |
| 2015 | HK$2.34 | HK$2.53 | HK$1.11 | HK$1.18 | -49.6% | 574.7M | 246 |
| 2014 | HK$3.72 | HK$3.89 | HK$2.23 | HK$2.34 | -36.8% | 111.6M | 247 |
| 2013 | HK$4.06 | HK$4.44 | HK$3.08 | HK$3.70 | -8.8% | 193.6M | 242 |
| 2012 | HK$3.52 | HK$4.34 | HK$3.17 | HK$4.06 | +17.2% | 209.9M | 243 |
| 2011 | HK$4.85 | HK$5.54 | HK$3.00 | HK$3.46 | -28.6% | 334.4M | 244 |
| 2010 | HK$5.28 | HK$6.19 | HK$4.37 | HK$4.85 | -8.1% | 396.7M | 247 |
| 2009 | HK$3.05 | HK$6.09 | HK$1.65 | HK$5.28 | +72.9% | 700.1M | 248 |
| 2008 | HK$7.79 | HK$7.86 | HK$2.11 | HK$3.05 | -60.5% | 770.7M | 247 |
| 2007 | HK$4.63 | HK$8.11 | HK$2.90 | HK$7.72 | n/a | 1.2B | 118 |
0825 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2400 | -3.2% |
| October 2026 | HK$0.2480 | -2.7% |
| September 2026 | HK$0.2550 | -8.9% |
| August 2026 | HK$0.2800 | +3.7% |
| July 2026 | HK$0.2700 | -3.6% |
| June 2026 | HK$0.2800 | -9.7% |
| May 2026 | HK$0.3100 | -6.1% |
| April 2026 | HK$0.3300 | 0.0% |
| March 2026 | HK$0.3300 | -15.4% |
| February 2026 | HK$0.3900 | -2.5% |
| January 2026 | HK$0.4000 | +50.9% |
| December 2025 | HK$0.2650 | -11.7% |
About the 0825 data
Daily bars. 4,745 sessions from Jul 12, 2007 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 18, 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 12, 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%3A0825/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0819 Tianneng Power International Limited
- 0821 Value Convergence Holdings Limited
- 0822 Ka Shui International Holdings Limited
- 0823 Link Real Estate Investment Trust
- 0826 Tiangong International Company Limited
- 0827 Ko Yo Chemical (Group) Limited
- 0828 Dynasty Fine Wines Group Limited
- 0829 Shenguan Holdings (Group) Limited
Common questions
0825 share price history
