HKEX · 1046 · stock
Universe Entertainment and Culture Group Company Limited (1046) stock price history
Every HKEX trading session of Universe Entertainment and Culture Group Company Limited from Dec 13, 2000 to Nov 13, 2026: 6,321 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.
1046 adjusted close, 2000 to 2026
- HK$14.15
- All time high, 2002
- HK$1.60
- 52 week high, HK$0.2700 low
- 6,321
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1046 key facts
- Universe Entertainment and Culture Group Company Limited (1046) closed at HK$1.37 on Nov 13, 2026 on HKEX.
- 1046's all time high close is HK$14.15, set on Jan 17, 2002; its all time low close is HK$0.1810 on May 19, 2020.
- 1046's 52 week range is HK$0.2700 to HK$1.60.
- 1046 returned +211.4% over the year to Nov 13, 2026 and +174.0% over five years.
- Over ten years 1046 returned +307%, +15.1% a year compounded.
- 1046's deepest drawdown was -98.7% from Jan 17, 2002 to May 19, 2020.
- DataCedar holds 6,321 daily sessions of 1046 history from Dec 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1046 price chart, 2000 to 2026
1046 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | +234.1% |
| 6 months | +356.7% |
| Year to date | +238.3% |
| 1 year | +211.4% |
| 3 years | +437.3% |
| 5 years | +174.0% |
| 10 years | +307.1% |
| Since Dec 13, 2000 | -88.5% |
| Compound annual growth, 25.9 years | -8.0% |
1046 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$14.15 on Jan 17, 2002
- All time low close
- HK$0.1810 on May 19, 2020
- 52 week high
- HK$1.60 on Sep 25, 2026
- 52 week low
- HK$0.2700 on Apr 20, 2026
- Deepest drawdown
- -98.7% from Jan 17, 2002 to May 19, 2020, not yet recovered
- Best single session
- +104.3% on Aug 19, 2004
- Worst single session
- -51.1% on Aug 18, 2004
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2013, +355%
- Worst calendar year
- 2015, -80%
1046 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 Dec 13, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4050 | HK$1.60 | HK$0.2700 | HK$1.37 | +246.8% | 1.2B | 203 |
| 2025 | HK$0.3250 | HK$0.6600 | HK$0.2450 | HK$0.3950 | +21.5% | 60.9M | 243 |
| 2024 | HK$0.2650 | HK$0.6100 | HK$0.2490 | HK$0.3250 | +22.6% | 10.4M | 236 |
| 2023 | HK$0.3800 | HK$0.4000 | HK$0.2180 | HK$0.2650 | -30.3% | 51.1M | 241 |
| 2022 | HK$0.6300 | HK$0.7600 | HK$0.3100 | HK$0.3800 | -39.7% | 37.7M | 243 |
| 2021 | HK$0.6200 | HK$0.7100 | HK$0.3350 | HK$0.6300 | +1.6% | 79.4M | 237 |
| 2020 | HK$0.3300 | HK$0.7500 | HK$0.1740 | HK$0.6200 | +87.9% | 81.4M | 244 |
| 2019 | HK$0.4846 | HK$0.5400 | HK$0.3300 | HK$0.3300 | -30.8% | 68.2M | 236 |
| 2018 | HK$0.3750 | HK$0.5154 | HK$0.2548 | HK$0.4769 | +25.6% | 435.7M | 242 |
| 2017 | HK$0.3173 | HK$0.7212 | HK$0.2163 | HK$0.3798 | +14.5% | 3.8B | 247 |
| 2016 | HK$0.5855 | HK$0.6197 | HK$0.2137 | HK$0.3317 | -42.9% | 794.7M | 244 |
| 2015 | HK$2.99 | HK$3.05 | HK$0.5214 | HK$0.5812 | -80.4% | 432M | 247 |
| 2014 | HK$6.75 | HK$9.14 | HK$2.70 | HK$2.97 | -56.1% | 175.3M | 247 |
| 2013 | HK$1.48 | HK$13.24 | HK$1.38 | HK$6.75 | +355.4% | 138.3M | 241 |
| 2012 | HK$2.12 | HK$2.70 | HK$1.32 | HK$1.48 | -22.2% | 5.1M | 231 |
| 2011 | HK$3.11 | HK$6.89 | HK$1.59 | HK$1.91 | -37.6% | 18.1M | 233 |
| 2010 | HK$2.20 | HK$5.55 | HK$1.74 | HK$3.06 | +38.9% | 24.9M | 238 |
| 2009 | HK$1.10 | HK$3.28 | HK$1.00 | HK$2.20 | +100.0% | 20.9M | 242 |
| 2008 | HK$3.13 | HK$4.67 | HK$0.6849 | HK$1.10 | -62.5% | 19.3M | 247 |
| 2007 | HK$2.05 | HK$8.19 | HK$1.96 | HK$2.94 | +37.9% | 87.1M | 246 |
| 2006 | HK$0.9436 | HK$2.79 | HK$0.8578 | HK$2.13 | +125.5% | 15.9M | 245 |
| 2005 | HK$2.10 | HK$2.79 | HK$0.8578 | HK$0.9436 | -58.1% | 9.6M | 241 |
| 2004 | HK$2.79 | HK$3.73 | HK$0.4933 | HK$2.25 | -19.2% | 6.3M | 256 |
| 2003 | HK$7.08 | HK$8.58 | HK$1.76 | HK$2.79 | -60.6% | 16M | 259 |
| 2002 | HK$13.73 | HK$15.23 | HK$5.36 | HK$7.08 | -48.4% | 3M | 259 |
| 2001 | HK$11.72 | HK$13.94 | HK$8.31 | HK$13.73 | +17.1% | 4.7M | 260 |
| 2000 | HK$12.15 | HK$12.58 | HK$10.87 | HK$11.72 | n/a | 106.2K | 13 |
1046 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$1.37 | -5.5% |
| October 2026 | HK$1.45 | +8.6% |
| September 2026 | HK$1.34 | +97.8% |
| August 2026 | HK$0.6750 | +53.4% |
| July 2026 | HK$0.4400 | +18.9% |
| June 2026 | HK$0.3700 | +7.2% |
| May 2026 | HK$0.3450 | +19.0% |
| April 2026 | HK$0.2900 | -12.1% |
| March 2026 | HK$0.3300 | +10.0% |
| February 2026 | HK$0.3000 | -23.1% |
| January 2026 | HK$0.3900 | -1.3% |
| December 2025 | HK$0.3950 | -8.1% |
About the 1046 data
Daily bars. 6,321 sessions from Dec 13, 2000 to Nov 13, 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 6, 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 Dec 13, 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%3A1046/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1038 CK Infrastructure Holdings Limited
- 1039 Changyou International Group Limited
- 1044 Hengan International Group Company Limited
- 1045 APT Satellite Holdings Limited
- 1047 Ngai Hing Hong Company Limited
- 1050 Karrie International Holdings Limited
- 1051 G-Resources Group Limited
- 1052 Yuexiu Transport Infrastructure Limited
Common questions
1046 share price history
