HKEX · 0878 · stock
Soundwill Holdings Limited (0878) stock price history
Every HKEX trading session of Soundwill Holdings Limited from Apr 22, 2003 to Sep 29, 2026: 5,805 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.
0878 adjusted close, 2003 to 2026
- HK$14.91
- All time high, 2017
- HK$7.29
- 52 week high, HK$5.82 low
- 5,805
- Daily sessions since 2003
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
0878 key facts
- Soundwill Holdings Limited (0878) closed at HK$6.08 on Sep 29, 2026 on HKEX.
- 0878's all time high close is HK$14.91, set on Jul 25, 2017; its all time low close is HK$0.6602 on Aug 28, 2003.
- 0878's 52 week range is HK$5.82 to HK$7.29.
- 0878 returned +2.5% over the year to Sep 29, 2026 and -1.0% over five years.
- Over ten years 0878 returned -38%, -4.7% a year compounded.
- 0878's deepest drawdown was -76.6% from Jul 6, 2007 to Nov 28, 2008.
- DataCedar holds 5,805 daily sessions of 0878 history from Apr 22, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0878 price chart, 2003 to 2026
0878 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -3.8% |
| 6 months | -9.8% |
| Year to date | -1.9% |
| 1 year | +2.5% |
| 3 years | +21.1% |
| 5 years | -1.0% |
| 10 years | -38.5% |
| Since Apr 22, 2003 | +684.4% |
| Compound annual growth, 23.4 years | +9.2% |
0878 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$14.91 on Jul 25, 2017
- All time low close
- HK$0.6602 on Aug 28, 2003
- 52 week high
- HK$7.29 on Apr 20, 2026
- 52 week low
- HK$5.82 on Oct 15, 2025
- Deepest drawdown
- -76.6% from Jul 6, 2007 to Nov 28, 2008, recovered Mar 15, 2010
- Best single session
- +40.0% on Mar 10, 2025
- Worst single session
- -18.2% on Oct 16, 2008
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2003
- 7.8×
- Best calendar year
- 2009, +180%
- Worst calendar year
- 2008, -61%
0878 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. 2003 starts on Apr 22, 2003; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$6.20 | HK$7.29 | HK$6.00 | HK$6.08 | -1.9% | 8.1M | 183 |
| 2025 | HK$5.37 | HK$8.14 | HK$5.08 | HK$6.20 | +16.1% | 44.9M | 246 |
| 2024 | HK$5.37 | HK$6.41 | HK$5.04 | HK$5.34 | -0.3% | 9M | 246 |
| 2023 | HK$5.79 | HK$6.17 | HK$4.60 | HK$5.36 | -5.5% | 8M | 243 |
| 2022 | HK$6.16 | HK$6.42 | HK$4.97 | HK$5.67 | -8.1% | 7.5M | 246 |
| 2021 | HK$5.55 | HK$7.46 | HK$5.51 | HK$6.17 | +11.1% | 10.4M | 247 |
| 2020 | HK$7.55 | HK$7.63 | HK$4.87 | HK$5.55 | -26.5% | 14.1M | 248 |
| 2019 | HK$7.83 | HK$9.66 | HK$7.05 | HK$7.55 | -6.4% | 16.4M | 246 |
| 2018 | HK$12.00 | HK$12.16 | HK$7.50 | HK$8.07 | -33.2% | 19.2M | 246 |
| 2017 | HK$9.75 | HK$15.17 | HK$9.64 | HK$12.08 | +23.7% | 56.8M | 247 |
| 2016 | HK$7.31 | HK$10.30 | HK$5.57 | HK$9.76 | +32.6% | 27.9M | 247 |
| 2015 | HK$8.28 | HK$10.67 | HK$6.03 | HK$7.36 | -9.4% | 31.6M | 247 |
| 2014 | HK$9.63 | HK$9.69 | HK$7.80 | HK$8.12 | -15.8% | 18.6M | 247 |
| 2013 | HK$10.21 | HK$15.42 | HK$9.02 | HK$9.64 | -5.2% | 53.9M | 245 |
| 2012 | HK$5.52 | HK$10.56 | HK$5.48 | HK$10.17 | +82.5% | 39M | 246 |
| 2011 | HK$6.10 | HK$9.10 | HK$4.20 | HK$5.57 | -8.2% | 88.6M | 246 |
| 2010 | HK$3.15 | HK$6.20 | HK$2.96 | HK$6.07 | +94.5% | 62.5M | 249 |
| 2009 | HK$1.13 | HK$3.53 | HK$1.04 | HK$3.12 | +179.6% | 72.7M | 249 |
| 2008 | HK$2.85 | HK$3.70 | HK$0.8783 | HK$1.12 | -60.5% | 29M | 247 |
| 2007 | HK$1.55 | HK$3.86 | HK$1.45 | HK$2.83 | +82.8% | 113.6M | 246 |
| 2006 | HK$1.09 | HK$1.76 | HK$1.08 | HK$1.55 | +40.3% | 124.7M | 247 |
| 2005 | HK$1.33 | HK$1.93 | HK$1.03 | HK$1.10 | -18.2% | 166.2M | 247 |
| 2004 | HK$0.9760 | HK$1.72 | HK$0.7539 | HK$1.35 | +38.1% | 70.4M | 262 |
| 2003 | HK$0.7751 | HK$1.39 | HK$0.6602 | HK$0.9760 | n/a | 4.2M | 182 |
0878 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$6.08 | -1.9% |
| August 2026 | HK$6.20 | -1.4% |
| July 2026 | HK$6.29 | +1.6% |
| June 2026 | HK$6.19 | -9.6% |
| May 2026 | HK$6.85 | -0.9% |
| April 2026 | HK$6.91 | +3.7% |
| March 2026 | HK$6.66 | -3.4% |
| February 2026 | HK$6.90 | +8.2% |
| January 2026 | HK$6.38 | +2.9% |
| December 2025 | HK$6.20 | +1.0% |
| November 2025 | HK$6.14 | +3.5% |
| October 2025 | HK$5.93 | +0.5% |
About the 0878 data
Daily bars. 5,805 sessions from Apr 22, 2003 to Sep 29, 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 Apr 22, 2003, 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/0878/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0873 Shimao Services Holdings Limited
- 0874 Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited
- 0875 Congyu Intelligent Agricultural Holdings Limited
- 0876 Qinghai Biotech Pharmaceutical Group Limited
- 0880 SJM Holdings Limited
- 0881 Zhongsheng Group Holdings Limited
- 0882 Tianjin Development Holdings Limited
- 0883 CNOOC Limited
Common questions
0878 share price history
