HKEX · 0954 · stock
Changmao Biochemical Engineering Company Limited (0954) stock price history
Every HKEX trading session of Changmao Biochemical Engineering Company Limited from Jun 28, 2002 to Nov 12, 2026: 5,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
0954 adjusted close, 2002 to 2026
- HK$2.52
- All time high, 2007
- HK$0.3600
- 52 week high, HK$0.2140 low
- 5,595
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
0954 key facts
- Changmao Biochemical Engineering Company Limited (0954) closed at HK$0.2300 on Nov 12, 2026 on HKEX.
- 0954's all time high close is HK$2.52, set on Aug 27, 2007; its all time low close is HK$0.1260 on Apr 3, 2003.
- 0954's 52 week range is HK$0.2140 to HK$0.3600.
- 0954 returned -20.7% over the year to Nov 12, 2026 and -62.1% over five years.
- Over ten years 0954 returned -75%, -12.9% a year compounded.
- 0954's deepest drawdown was -91.3% from Aug 28, 2007 to Sep 10, 2026.
- DataCedar holds 5,595 daily sessions of 0954 history from Jun 28, 2002 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
0954 price chart, 2002 to 2026
0954 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -6.9% |
| 6 months | -30.3% |
| Year to date | -19.3% |
| 1 year | -20.7% |
| 3 years | -58.2% |
| 5 years | -62.1% |
| 10 years | -74.9% |
| Since Jun 28, 2002 | -41.9% |
| Compound annual growth, 24.4 years | -2.2% |
0954 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.52 on Aug 27, 2007
- All time low close
- HK$0.1260 on Apr 3, 2003
- 52 week high
- HK$0.3600 on Mar 18, 2026
- 52 week low
- HK$0.2140 on Sep 3, 2026
- Deepest drawdown
- -91.3% from Aug 28, 2007 to Sep 10, 2026, not yet recovered
- Best single session
- +48.8% on Mar 9, 2011
- Worst single session
- -28.6% on Feb 18, 2003
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2006, +208%
- Worst calendar year
- 2008, -72%
0954 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. 2002 starts on Jun 28, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2850 | HK$0.3600 | HK$0.2140 | HK$0.2300 | -19.3% | 12.9M | 201 |
| 2025 | HK$0.4000 | HK$0.4250 | HK$0.2550 | HK$0.2850 | -28.8% | 37.4M | 241 |
| 2024 | HK$0.5800 | HK$0.6100 | HK$0.3500 | HK$0.4000 | -32.2% | 38.1M | 237 |
| 2023 | HK$0.6718 | HK$1.06 | HK$0.5000 | HK$0.5900 | -8.4% | 47.4M | 239 |
| 2022 | HK$0.6350 | HK$0.7179 | HK$0.4602 | HK$0.6442 | +2.9% | 29M | 239 |
| 2021 | HK$0.5353 | HK$0.7852 | HK$0.5086 | HK$0.6258 | +18.9% | 40.3M | 243 |
| 2020 | HK$0.7096 | HK$0.7341 | HK$0.4486 | HK$0.5264 | -24.1% | 31.8M | 240 |
| 2019 | HK$0.5937 | HK$0.8373 | HK$0.5628 | HK$0.6933 | +18.3% | 33.6M | 236 |
| 2018 | HK$0.6698 | HK$0.6926 | HK$0.4719 | HK$0.5861 | -12.5% | 30.7M | 238 |
| 2017 | HK$0.8332 | HK$0.9746 | HK$0.6089 | HK$0.6698 | -19.6% | 55.9M | 242 |
| 2016 | HK$0.7588 | HK$1.23 | HK$0.6142 | HK$0.8332 | +9.8% | 96.7M | 238 |
| 2015 | HK$0.5638 | HK$1.11 | HK$0.5568 | HK$0.7588 | +32.9% | 116.2M | 238 |
| 2014 | HK$0.8544 | HK$1.21 | HK$0.5568 | HK$0.5709 | -31.6% | 161M | 235 |
| 2013 | HK$0.5504 | HK$1.02 | HK$0.4974 | HK$0.8341 | +49.7% | 68.2M | 230 |
| 2012 | HK$0.5906 | HK$0.6805 | HK$0.3316 | HK$0.5571 | -5.7% | 20.1M | 219 |
| 2011 | HK$0.6454 | HK$1.28 | HK$0.5392 | HK$0.5906 | -5.7% | 85M | 213 |
| 2010 | HK$0.7519 | HK$0.9148 | HK$0.4261 | HK$0.6266 | -16.7% | 80.8M | 241 |
| 2009 | HK$0.4609 | HK$0.9524 | HK$0.3503 | HK$0.7519 | +63.1% | 24M | 229 |
| 2008 | HK$1.67 | HK$1.87 | HK$0.3073 | HK$0.4609 | -72.2% | 42.4M | 231 |
| 2007 | HK$1.22 | HK$3.32 | HK$1.19 | HK$1.66 | +37.6% | 107.2M | 239 |
| 2006 | HK$0.3920 | HK$1.55 | HK$0.3920 | HK$1.21 | +207.5% | 231M | 237 |
| 2005 | HK$0.1993 | HK$0.4039 | HK$0.1908 | HK$0.3920 | +83.8% | 59.3M | 210 |
| 2004 | HK$0.1621 | HK$0.2245 | HK$0.1459 | HK$0.2133 | +31.6% | 50.3M | 171 |
| 2003 | HK$0.2499 | HK$0.2603 | HK$0.1260 | HK$0.1621 | -35.1% | 49.3M | 195 |
| 2002 | HK$0.3228 | HK$0.4321 | HK$0.1562 | HK$0.2499 | n/a | 185.9M | 113 |
0954 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2300 | +0.4% |
| October 2026 | HK$0.2290 | +2.7% |
| September 2026 | HK$0.2230 | -2.2% |
| August 2026 | HK$0.2280 | -8.8% |
| July 2026 | HK$0.2500 | -13.8% |
| June 2026 | HK$0.2900 | -9.4% |
| May 2026 | HK$0.3200 | 0.0% |
| April 2026 | HK$0.3200 | -8.6% |
| March 2026 | HK$0.3500 | +9.4% |
| February 2026 | HK$0.3200 | +14.3% |
| January 2026 | HK$0.2800 | -1.8% |
| December 2025 | HK$0.2850 | +1.8% |
About the 0954 data
Daily bars. 5,595 sessions from Jun 28, 2002 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 24, 2026 forward, most recent session Nov 3, 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 Jun 28, 2002, 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%3A0954/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0950 Lee's Pharmaceutical Holdings Limited
- 0951 Chaowei Power Holdings Limited
- 0952 Quam Plus International Financial Limited
- 0953 Shaw Brothers Holdings Limited
- 0956 China Suntien Green Energy Corporation Limited
- 0960 Longfor Group Holdings Limited
- 0966 China Taiping Insurance Holdings Company Limited
- 0968 Xinyi Solar Holdings Limited
Common questions
0954 share price history
