HKEX · 0953 · stock
Shaw Brothers Holdings Limited (0953) stock price history
Every HKEX trading session of Shaw Brothers Holdings Limited from Feb 1, 2010 to Sep 28, 2026: 4,104 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
0953 adjusted close, 2010 to 2026
- HK$1.99
- All time high, 2010
- HK$0.4000
- 52 week high, HK$0.1120 low
- 4,104
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
0953 key facts
- Shaw Brothers Holdings Limited (0953) closed at HK$0.1440 on Sep 28, 2026 on HKEX.
- 0953's all time high close is HK$1.99, set on Nov 23, 2010; its all time low close is HK$0.0980 on Nov 9, 2021.
- 0953's 52 week range is HK$0.1120 to HK$0.4000.
- 0953 returned -47.6% over the year to Sep 28, 2026 and +7.5% over five years.
- Over ten years 0953 returned -85%, -17.0% a year compounded.
- 0953's deepest drawdown was -95.1% from Nov 24, 2010 to Nov 9, 2021.
- DataCedar holds 4,104 daily sessions of 0953 history from Feb 1, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
0953 price chart, 2010 to 2026
0953 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -17.2% |
| 6 months | -41.2% |
| Year to date | -52.0% |
| 1 year | -47.6% |
| 3 years | +12.5% |
| 5 years | +7.5% |
| 10 years | -84.5% |
| Since Feb 1, 2010 | -89.3% |
| Compound annual growth, 16.7 years | -12.5% |
0953 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.99 on Nov 23, 2010
- All time low close
- HK$0.0980 on Nov 9, 2021
- 52 week high
- HK$0.4000 on Jan 20, 2026
- 52 week low
- HK$0.1120 on Sep 21, 2026
- Deepest drawdown
- -95.1% from Nov 24, 2010 to Nov 9, 2021, not yet recovered
- Best single session
- +318.0% on Mar 8, 2023
- Worst single session
- -25.5% on Mar 9, 2023
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, +152%
- Worst calendar year
- 2011, -55%
0953 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. 2010 starts on Feb 1, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3000 | HK$0.4000 | HK$0.1120 | HK$0.1440 | -52.0% | 389M | 182 |
| 2025 | HK$0.1190 | HK$0.3800 | HK$0.1040 | HK$0.3000 | +152.1% | 824M | 246 |
| 2024 | HK$0.1190 | HK$0.1500 | HK$0.0980 | HK$0.1190 | 0.0% | 370.8M | 246 |
| 2023 | HK$0.1250 | HK$0.6400 | HK$0.1080 | HK$0.1190 | -4.8% | 2.4B | 243 |
| 2022 | HK$0.1070 | HK$0.1370 | HK$0.0980 | HK$0.1250 | +8.7% | 150.5M | 246 |
| 2021 | HK$0.1420 | HK$0.1600 | HK$0.0950 | HK$0.1150 | -19.0% | 345.9M | 247 |
| 2020 | HK$0.1800 | HK$0.2150 | HK$0.1200 | HK$0.1420 | -19.8% | 162.6M | 248 |
| 2019 | HK$0.2380 | HK$0.2430 | HK$0.1620 | HK$0.1770 | -26.2% | 277.5M | 246 |
| 2018 | HK$0.5000 | HK$0.6300 | HK$0.2330 | HK$0.2400 | -52.9% | 247M | 246 |
| 2017 | HK$0.7900 | HK$0.8900 | HK$0.4400 | HK$0.5100 | -35.4% | 320.3M | 247 |
| 2016 | HK$0.9100 | HK$1.45 | HK$0.6600 | HK$0.7900 | -13.2% | 1.5B | 247 |
| 2015 | HK$0.3300 | HK$1.32 | HK$0.2700 | HK$0.9100 | +149.3% | 1.6B | 247 |
| 2014 | HK$0.3800 | HK$0.5300 | HK$0.3000 | HK$0.3650 | -2.7% | 106.7M | 247 |
| 2013 | HK$0.3750 | HK$0.8500 | HK$0.2500 | HK$0.3750 | -2.6% | 238.8M | 245 |
| 2012 | HK$0.7100 | HK$0.8000 | HK$0.2500 | HK$0.3850 | -45.8% | 167.3M | 246 |
| 2011 | HK$1.56 | HK$1.71 | HK$0.6300 | HK$0.7100 | -54.9% | 255.6M | 246 |
| 2010 | HK$1.21 | HK$2.01 | HK$1.19 | HK$1.58 | n/a | 1.7B | 229 |
0953 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1440 | -20.0% |
| August 2026 | HK$0.1800 | +9.8% |
| July 2026 | HK$0.1640 | -3.0% |
| June 2026 | HK$0.1690 | +12.7% |
| May 2026 | HK$0.1500 | -30.2% |
| April 2026 | HK$0.2150 | -10.4% |
| March 2026 | HK$0.2400 | -17.2% |
| February 2026 | HK$0.2900 | -17.1% |
| January 2026 | HK$0.3500 | +16.7% |
| December 2025 | HK$0.3000 | +1.7% |
| November 2025 | HK$0.2950 | -18.1% |
| October 2025 | HK$0.3600 | +28.6% |
About the 0953 data
Daily bars. 4,104 sessions from Feb 1, 2010 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 21, 2026 forward, most recent session Sep 28, 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 Feb 1, 2010, 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/0953/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0948 Alpha Professional Holdings Limited
- 0950 Lee's Pharmaceutical Holdings Limited
- 0951 Chaowei Power Holdings Limited
- 0952 Quam Plus International Financial Limited
- 0954 Changmao Biochemical Engineering Company Limited
- 0956 China Suntien Green Energy Corporation Limited
- 0960 Longfor Group Holdings Limited
- 0966 China Taiping Insurance Holdings Company Limited
Common questions
0953 share price history
