HKEX · 1170 · stock
Kingmaker Footwear Holdings Limited (1170) stock price history
Every HKEX trading session of Kingmaker Footwear Holdings Limited from Jan 4, 2000 to Nov 12, 2026: 6,320 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
1170 adjusted close, 2000 to 2026
- HK$1.33
- All time high, 2017
- HK$0.5041
- 52 week high, HK$0.3615 low
- 6,320
- 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.
1170 key facts
- Kingmaker Footwear Holdings Limited (1170) closed at HK$0.4000 on Nov 12, 2026 on HKEX.
- 1170's all time high close is HK$1.33, set on Oct 26, 2017; its all time low close is HK$0.1392 on Nov 26, 2008.
- 1170's 52 week range is HK$0.3615 to HK$0.5041.
- 1170 returned -11.6% over the year to Nov 12, 2026 and -33.1% over five years.
- Over ten years 1170 returned -55%, -7.7% a year compounded.
- 1170's deepest drawdown was -84.4% from Dec 9, 2003 to Nov 26, 2008.
- DataCedar holds 6,320 daily sessions of 1170 history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
1170 price chart, 2000 to 2026
1170 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +2.6% |
| 6 months | -14.2% |
| Year to date | -19.1% |
| 1 year | -11.6% |
| 3 years | -40.3% |
| 5 years | -33.1% |
| 10 years | -55.4% |
| Since Jan 4, 2000 | +64.0% |
| Compound annual growth, 26.9 years | +1.9% |
1170 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.33 on Oct 26, 2017
- All time low close
- HK$0.1392 on Nov 26, 2008
- 52 week high
- HK$0.5041 on Jan 29, 2026
- 52 week low
- HK$0.3615 on Sep 2, 2026
- Deepest drawdown
- -84.4% from Dec 9, 2003 to Nov 26, 2008, recovered Nov 4, 2015
- Best single session
- +44.4% on Sep 9, 2008
- Worst single session
- -29.5% on Aug 29, 2008
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2009, +100%
- Worst calendar year
- 2005, -45%
1170 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 Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4946 | HK$0.5041 | HK$0.3615 | HK$0.4000 | -19.1% | 46.4M | 204 |
| 2025 | HK$0.5112 | HK$0.7492 | HK$0.4299 | HK$0.4946 | +0.2% | 39.6M | 242 |
| 2024 | HK$0.5642 | HK$0.7034 | HK$0.4689 | HK$0.4936 | -12.5% | 15.7M | 236 |
| 2023 | HK$0.7230 | HK$0.7301 | HK$0.5492 | HK$0.5642 | -22.0% | 14M | 240 |
| 2022 | HK$0.6665 | HK$0.7999 | HK$0.5870 | HK$0.7230 | +8.5% | 18.4M | 241 |
| 2021 | HK$0.5182 | HK$0.7490 | HK$0.4929 | HK$0.6665 | +28.6% | 69.3M | 244 |
| 2020 | HK$0.6095 | HK$0.6347 | HK$0.3393 | HK$0.5182 | -15.9% | 77.3M | 209 |
| 2019 | HK$0.9692 | HK$1.07 | HK$0.5727 | HK$0.6158 | -36.8% | 65.7M | 224 |
| 2018 | HK$1.27 | HK$1.29 | HK$0.9396 | HK$0.9751 | -23.6% | 67.4M | 234 |
| 2017 | HK$1.16 | HK$1.34 | HK$0.9467 | HK$1.28 | +8.8% | 105.6M | 235 |
| 2016 | HK$0.8582 | HK$1.18 | HK$0.6357 | HK$1.17 | +35.9% | 190.8M | 240 |
| 2015 | HK$0.5531 | HK$1.02 | HK$0.4893 | HK$0.8628 | +56.0% | 182.9M | 242 |
| 2014 | HK$0.6221 | HK$0.7115 | HK$0.4960 | HK$0.5531 | -11.1% | 51.2M | 241 |
| 2013 | HK$0.4287 | HK$0.7405 | HK$0.4287 | HK$0.6221 | +47.7% | 85.4M | 234 |
| 2012 | HK$0.3833 | HK$0.4701 | HK$0.3399 | HK$0.4212 | +8.9% | 50.9M | 233 |
| 2011 | HK$0.5876 | HK$0.5977 | HK$0.3580 | HK$0.3869 | -32.6% | 139.2M | 236 |
| 2010 | HK$0.2898 | HK$0.6467 | HK$0.2836 | HK$0.5743 | +98.2% | 538.5M | 241 |
| 2009 | HK$0.1450 | HK$0.3483 | HK$0.1363 | HK$0.2898 | +99.8% | 134.9M | 220 |
| 2008 | HK$0.2271 | HK$0.2847 | HK$0.1363 | HK$0.1450 | -34.5% | 50.3M | 207 |
| 2007 | HK$0.2650 | HK$0.2838 | HK$0.1855 | HK$0.2215 | -16.4% | 130.8M | 205 |
| 2006 | HK$0.3256 | HK$0.3490 | HK$0.2058 | HK$0.2650 | -18.6% | 166.1M | 218 |
| 2005 | HK$0.6335 | HK$0.6968 | HK$0.3041 | HK$0.3256 | -45.3% | 101M | 196 |
| 2004 | HK$0.8365 | HK$0.8693 | HK$0.4963 | HK$0.5955 | -28.8% | 100.7M | 262 |
| 2003 | HK$0.4719 | HK$0.8906 | HK$0.4166 | HK$0.8365 | +77.3% | 433.8M | 261 |
| 2002 | HK$0.3298 | HK$0.5999 | HK$0.3298 | HK$0.4719 | +43.1% | 166.3M | 261 |
| 2001 | HK$0.2521 | HK$0.3833 | HK$0.2420 | HK$0.3298 | +30.8% | 53.6M | 261 |
| 2000 | HK$0.2439 | HK$0.3065 | HK$0.2218 | HK$0.2521 | n/a | 51.2M | 253 |
1170 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.4000 | -2.4% |
| October 2026 | HK$0.4100 | +2.5% |
| September 2026 | HK$0.4000 | -2.2% |
| August 2026 | HK$0.4090 | -2.3% |
| July 2026 | HK$0.4185 | +4.8% |
| June 2026 | HK$0.3995 | -13.4% |
| May 2026 | HK$0.4613 | +1.0% |
| April 2026 | HK$0.4566 | +4.3% |
| March 2026 | HK$0.4376 | -8.0% |
| February 2026 | HK$0.4756 | 0.0% |
| January 2026 | HK$0.4756 | -3.8% |
| December 2025 | HK$0.4946 | +10.4% |
About the 1170 data
Daily bars. 6,320 sessions from Jan 4, 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 18, 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 Jan 4, 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%3A1170/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1164 CGN Mining Company Limited
- 1166 Solartech International Holdings Limited
- 1167 Jacobio Pharmaceuticals Group Co., Ltd.
- 1168 Z Fin Limited
- 1171 Yankuang Energy Group Company Limited
- 1172 Magnus Concordia Group Limited
- 1173 Veeko International Holdings Limited
- 1176 Zhuguang Holdings Group Company Limited
Common questions
1170 share price history
