HKEX · 0927 · stock
Fujikon Industrial Holdings Limited (0927) stock price history
Every HKEX trading session of Fujikon Industrial Holdings Limited from Apr 11, 2000 to Nov 12, 2026: 6,287 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.
0927 adjusted close, 2000 to 2026
- HK$1.53
- All time high, 2013
- HK$0.7136
- 52 week high, HK$0.3550 low
- 6,287
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0927 key facts
- Fujikon Industrial Holdings Limited (0927) closed at HK$0.3800 on Nov 12, 2026 on HKEX.
- 0927's all time high close is HK$1.53, set on May 31, 2013; its all time low close is HK$0.0735 on Mar 23, 2001.
- 0927's 52 week range is HK$0.3550 to HK$0.7136.
- 0927 returned -42.0% over the year to Nov 12, 2026 and -38.0% over five years.
- Over ten years 0927 returned -41%, -5.1% a year compounded.
- 0927's deepest drawdown was -88.4% from Oct 24, 2007 to Nov 13, 2008.
- DataCedar holds 6,287 daily sessions of 0927 history from Apr 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0927 price chart, 2000 to 2026
0927 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -17.4% |
| 6 months | -25.3% |
| Year to date | -43.7% |
| 1 year | -42.0% |
| 3 years | -33.7% |
| 5 years | -38.0% |
| 10 years | -40.5% |
| Since Apr 11, 2000 | +47.5% |
| Compound annual growth, 26.6 years | +1.5% |
0927 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.53 on May 31, 2013
- All time low close
- HK$0.0735 on Mar 23, 2001
- 52 week high
- HK$0.7136 on Nov 26, 2025
- 52 week low
- HK$0.3550 on Nov 10, 2026
- Deepest drawdown
- -88.4% from Oct 24, 2007 to Nov 13, 2008, recovered Nov 26, 2012
- Best single session
- +80.0% on Nov 14, 2008
- Worst single session
- -47.4% on Nov 13, 2008
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2012, +237%
- Worst calendar year
- 2008, -59%
0927 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. 2000 starts on Apr 11, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6457 | HK$0.6848 | HK$0.3550 | HK$0.3800 | -42.0% | 7.1M | 205 |
| 2025 | HK$0.6570 | HK$0.7136 | HK$0.4860 | HK$0.6554 | -0.2% | 8.6M | 244 |
| 2024 | HK$0.6445 | HK$0.6910 | HK$0.5598 | HK$0.6570 | +1.9% | 13.9M | 239 |
| 2023 | HK$0.5023 | HK$0.7134 | HK$0.4805 | HK$0.6445 | +28.3% | 10.6M | 236 |
| 2022 | HK$0.5657 | HK$0.6135 | HK$0.4738 | HK$0.5023 | -11.2% | 11.8M | 215 |
| 2021 | HK$0.5878 | HK$0.7951 | HK$0.4840 | HK$0.5657 | -4.8% | 22.5M | 243 |
| 2020 | HK$0.7147 | HK$0.7702 | HK$0.4621 | HK$0.5944 | -17.5% | 10.7M | 240 |
| 2019 | HK$0.7208 | HK$0.8255 | HK$0.6293 | HK$0.7209 | +0.8% | 20M | 226 |
| 2018 | HK$0.7621 | HK$0.8054 | HK$0.5838 | HK$0.7150 | -1.3% | 27.2M | 194 |
| 2017 | HK$0.5502 | HK$0.8559 | HK$0.4808 | HK$0.7243 | +30.5% | 52.1M | 233 |
| 2016 | HK$0.4768 | HK$0.6882 | HK$0.4343 | HK$0.5552 | +17.6% | 28.4M | 235 |
| 2015 | HK$0.6576 | HK$0.7997 | HK$0.4390 | HK$0.4720 | -30.1% | 44.7M | 232 |
| 2014 | HK$0.8664 | HK$0.9283 | HK$0.6220 | HK$0.6753 | -20.2% | 45.8M | 232 |
| 2013 | HK$1.04 | HK$1.55 | HK$0.7628 | HK$0.8457 | -19.4% | 311.5M | 237 |
| 2012 | HK$0.3018 | HK$1.22 | HK$0.2984 | HK$1.05 | +236.6% | 113.9M | 235 |
| 2011 | HK$0.5094 | HK$0.5312 | HK$0.2594 | HK$0.3118 | -38.8% | 41.5M | 223 |
| 2010 | HK$0.4405 | HK$0.5610 | HK$0.4146 | HK$0.5094 | +12.0% | 78.8M | 221 |
| 2009 | HK$0.3322 | HK$0.5334 | HK$0.2679 | HK$0.4549 | +33.7% | 66.9M | 228 |
| 2008 | HK$0.8366 | HK$0.8366 | HK$0.1265 | HK$0.3402 | -59.5% | 97M | 238 |
| 2007 | HK$0.4339 | HK$1.14 | HK$0.4102 | HK$0.8391 | +94.5% | 189.6M | 246 |
| 2006 | HK$0.3526 | HK$0.4947 | HK$0.3321 | HK$0.4315 | +22.4% | 187.3M | 247 |
| 2005 | HK$0.2323 | HK$0.3635 | HK$0.2302 | HK$0.3526 | +53.1% | 267.1M | 247 |
| 2004 | HK$0.2624 | HK$0.2959 | HK$0.1519 | HK$0.2302 | -12.2% | 149.5M | 258 |
| 2003 | HK$0.2055 | HK$0.3450 | HK$0.2036 | HK$0.2624 | +27.7% | 273.1M | 258 |
| 2002 | HK$0.1522 | HK$0.2337 | HK$0.1522 | HK$0.2055 | +35.0% | 92.2M | 258 |
| 2001 | HK$0.1905 | HK$0.1905 | HK$0.0735 | HK$0.1522 | -20.1% | 72.1M | 239 |
| 2000 | HK$0.1739 | HK$0.5691 | HK$0.1707 | HK$0.1905 | n/a | 172.2M | 178 |
0927 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3800 | -8.4% |
| October 2026 | HK$0.4150 | -3.5% |
| September 2026 | HK$0.4300 | -3.4% |
| August 2026 | HK$0.4450 | -2.2% |
| July 2026 | HK$0.4549 | -2.1% |
| June 2026 | HK$0.4647 | -8.7% |
| May 2026 | HK$0.5087 | +2.0% |
| April 2026 | HK$0.4989 | 0.0% |
| March 2026 | HK$0.4989 | -16.4% |
| February 2026 | HK$0.5967 | -1.6% |
| January 2026 | HK$0.6065 | -7.5% |
| December 2025 | HK$0.6554 | -1.5% |
About the 0927 data
Daily bars. 6,287 sessions from Apr 11, 2000 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 Apr 11, 2000, 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%3A0927/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0921 Hisense Home Appliances Group Co., Ltd.
- 0922 Anxian Yuan China Holdings Limited
- 0923 Integrated Waste Solutions Group Holdings Limited
- 0926 Besunyen Holdings Company Limited
- 0928 King International Investment Limited
- 0929 IPE Group Limited
- 0931 China HK Power Smart Energy Group Limited
- 0932 Shunten International (Holdings) Limited
Common questions
0927 share price history
