HKEX · 1147 · stock
Edensoft Holdings Limited (1147) stock price history
Every HKEX trading session of Edensoft Holdings Limited from May 13, 2020 to Nov 12, 2026: 1,563 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.
1147 adjusted close, 2020 to 2026
- HK$0.1780
- All time high, 2025
- HK$0.1820
- 52 week high, HK$0.0940 low
- 1,563
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1147 key facts
- Edensoft Holdings Limited (1147) closed at HK$0.0990 on Nov 12, 2026 on HKEX.
- 1147's all time high close is HK$0.1780, set on Sep 8, 2025; its all time low close is HK$0.0600 on Aug 18, 2023.
- 1147's 52 week range is HK$0.0940 to HK$0.1820.
- 1147 returned -20.8% over the year to Nov 12, 2026 and -6.7% over five years.
- Since May 13, 2020 1147 returned -37%, -6.9% a year compounded.
- 1147's deepest drawdown was -65.3% from May 18, 2020 to Aug 18, 2023.
- DataCedar holds 1,563 daily sessions of 1147 history from May 13, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1147 price chart, 2020 to 2026
1147 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -13.9% |
| 6 months | -22.0% |
| Year to date | -13.2% |
| 1 year | -20.8% |
| 3 years | +39.8% |
| 5 years | -6.7% |
| 10 years | n/a |
| Since May 13, 2020 | -37.1% |
| Compound annual growth, 6.5 years | -6.9% |
1147 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.1780 on Sep 8, 2025
- All time low close
- HK$0.0600 on Aug 18, 2023
- 52 week high
- HK$0.1820 on Mar 19, 2026
- 52 week low
- HK$0.0940 on Nov 9, 2026
- Deepest drawdown
- -65.3% from May 18, 2020 to Aug 18, 2023, recovered Sep 8, 2025
- Best single session
- +33.3% on Feb 24, 2025
- Worst single session
- -18.3% on Mar 2, 2026
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +108%
- Worst calendar year
- 2022, -20%
1147 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. 2020 starts on May 13, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1400 | HK$0.1820 | HK$0.0940 | HK$0.0990 | -31.7% | 777M | 204 |
| 2025 | HK$0.0669 | HK$0.1840 | HK$0.0659 | HK$0.1450 | +107.7% | 1.2B | 240 |
| 2024 | HK$0.0679 | HK$0.0924 | HK$0.0570 | HK$0.0698 | -4.1% | 148.1M | 241 |
| 2023 | HK$0.0787 | HK$0.0856 | HK$0.0531 | HK$0.0728 | -8.6% | 135.4M | 237 |
| 2022 | HK$0.0965 | HK$0.1139 | HK$0.0656 | HK$0.0797 | -19.9% | 152.5M | 239 |
| 2021 | HK$0.0965 | HK$0.1756 | HK$0.0820 | HK$0.0994 | +3.0% | 919.6M | 244 |
| 2020 | HK$0.2036 | HK$0.2461 | HK$0.0753 | HK$0.0965 | n/a | 3.2B | 158 |
1147 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0990 | -4.8% |
| October 2026 | HK$0.1040 | -14.8% |
| September 2026 | HK$0.1220 | +22.0% |
| August 2026 | HK$0.1000 | -19.4% |
| July 2026 | HK$0.1240 | -15.1% |
| June 2026 | HK$0.1460 | -2.0% |
| May 2026 | HK$0.1490 | +28.4% |
| April 2026 | HK$0.1160 | +4.5% |
| March 2026 | HK$0.1110 | -21.8% |
| February 2026 | HK$0.1420 | -13.4% |
| January 2026 | HK$0.1640 | +13.1% |
| December 2025 | HK$0.1450 | +17.9% |
About the 1147 data
Daily bars. 1,563 sessions from May 13, 2020 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 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 May 13, 2020, 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%3A1147/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1141 CMBC Capital Holdings Limited
- 1142 E&P Global Holdings Limited
- 1145 Courage Investment Group Limited
- 1146 Huicheng International Holdings Limited
- 1148 Xinchen China Power Holdings Limited
- 1150 Milan Station Holdings Limited
- 1152 Momentum Financial Holdings Limited
- 1153 Jiayuan Services Holdings Limited
Common questions
1147 share price history
