HKEX · 0846 · stock
Mingfa Group (International) Company Limited (0846) stock price history
Every HKEX trading session of Mingfa Group (International) Company Limited from Nov 13, 2009 to Sep 28, 2026: 4,158 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.
0846 adjusted close, 2009 to 2026
- HK$2.98
- All time high, 2012
- HK$0.1680
- 52 week high, HK$0.0710 low
- 4,158
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
0846 key facts
- Mingfa Group (International) Company Limited (0846) closed at HK$0.0920 on Sep 28, 2026 on HKEX.
- 0846's all time high close is HK$2.98, set on Feb 24, 2012; its all time low close is HK$0.0740 on Sep 11, 2026.
- 0846's 52 week range is HK$0.0710 to HK$0.1680.
- 0846 returned -44.2% over the year to Sep 28, 2026 and -79.6% over five years.
- Over ten years 0846 returned -95%, -26.1% a year compounded.
- 0846's deepest drawdown was -97.5% from Feb 24, 2012 to Sep 11, 2026.
- DataCedar holds 4,158 daily sessions of 0846 history from Nov 13, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0846 price chart, 2009 to 2026
0846 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.1% |
| 3 months | +3.4% |
| 6 months | -13.2% |
| Year to date | -18.6% |
| 1 year | -44.2% |
| 3 years | -59.3% |
| 5 years | -79.6% |
| 10 years | -95.1% |
| Since Nov 13, 2009 | -95.4% |
| Compound annual growth, 16.9 years | -16.7% |
0846 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.98 on Feb 24, 2012
- All time low close
- HK$0.0740 on Sep 11, 2026
- 52 week high
- HK$0.1680 on Oct 10, 2025
- 52 week low
- HK$0.0710 on Jun 10, 2026
- Deepest drawdown
- -97.5% from Feb 24, 2012 to Sep 11, 2026, not yet recovered
- Best single session
- +32.7% on Apr 29, 2024
- Worst single session
- -61.4% on Jan 18, 2021
- Volatility, 1 year annualised
- 78.5%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2014, +15%
- Worst calendar year
- 2021, -77%
0846 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. 2009 starts on Nov 13, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1040 | HK$0.1470 | HK$0.0710 | HK$0.0920 | -17.9% | 21.4M | 182 |
| 2025 | HK$0.1730 | HK$0.1800 | HK$0.0750 | HK$0.1120 | -35.3% | 20.2M | 246 |
| 2024 | HK$0.1880 | HK$0.3600 | HK$0.1000 | HK$0.1730 | -8.0% | 6.2M | 246 |
| 2023 | HK$0.4000 | HK$0.4400 | HK$0.1610 | HK$0.1880 | -53.0% | 8M | 243 |
| 2022 | HK$0.4200 | HK$0.6000 | HK$0.2400 | HK$0.4000 | -9.1% | 7M | 246 |
| 2021 | HK$1.89 | HK$1.89 | HK$0.4200 | HK$0.4400 | -76.7% | 155.6M | 247 |
| 2020 | HK$1.89 | HK$1.89 | HK$1.89 | HK$1.89 | 0.0% | 0 | 248 |
| 2019 | HK$1.89 | HK$1.89 | HK$1.89 | HK$1.89 | 0.0% | 0 | 246 |
| 2018 | HK$1.89 | HK$1.89 | HK$1.89 | HK$1.89 | 0.0% | 0 | 246 |
| 2017 | HK$1.89 | HK$1.89 | HK$1.89 | HK$1.89 | 0.0% | 0 | 247 |
| 2016 | HK$2.00 | HK$2.00 | HK$1.83 | HK$1.89 | -5.0% | 4.7M | 247 |
| 2015 | HK$2.37 | HK$3.05 | HK$1.45 | HK$1.99 | -16.0% | 226.5M | 247 |
| 2014 | HK$2.06 | HK$2.85 | HK$1.74 | HK$2.37 | +15.0% | 312.2M | 247 |
| 2013 | HK$2.30 | HK$2.82 | HK$1.94 | HK$2.06 | -10.4% | 369.6M | 245 |
| 2012 | HK$2.31 | HK$3.04 | HK$1.88 | HK$2.30 | +0.8% | 419.9M | 246 |
| 2011 | HK$2.36 | HK$2.78 | HK$1.63 | HK$2.28 | -3.2% | 630M | 246 |
| 2010 | HK$2.07 | HK$2.54 | HK$1.97 | HK$2.36 | +13.1% | 795.1M | 249 |
| 2009 | HK$2.12 | HK$2.23 | HK$1.88 | HK$2.09 | n/a | 201M | 34 |
0846 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0920 | +21.1% |
| August 2026 | HK$0.0760 | -10.6% |
| July 2026 | HK$0.0850 | -5.6% |
| June 2026 | HK$0.0900 | -8.2% |
| May 2026 | HK$0.0980 | +3.2% |
| April 2026 | HK$0.0950 | -6.9% |
| March 2026 | HK$0.1020 | -5.6% |
| February 2026 | HK$0.1080 | -7.7% |
| January 2026 | HK$0.1170 | +4.5% |
| December 2025 | HK$0.1120 | -1.8% |
| November 2025 | HK$0.1140 | -5.8% |
| October 2025 | HK$0.1210 | -26.2% |
About the 0846 data
Daily bars. 4,158 sessions from Nov 13, 2009 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 17, 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 Nov 13, 2009, 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/0846/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0840 Xinjiang Tianye Water Saving Irrigation System Company Limited
- 0841 Asia Cassava Resources Holdings Limited
- 0842 Leoch International Technology Limited
- 0844 Greatime International Holdings Limited
- 0851 Sheng Yuan Holdings Limited
- 0852 Strong Petrochemical Holdings Limited
- 0854 Willas-Array Electronics (Holdings) Limited
- 0855 China Water Affairs Group Limited
Common questions
0846 share price history
