HKEX · 1265 · stock
Tianjin Jinran Public Utilities Company Limited (1265) stock price history
Every HKEX trading session of Tianjin Jinran Public Utilities Company Limited from Jan 9, 2004 to Nov 13, 2026: 5,567 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.
1265 adjusted close, 2004 to 2026
- HK$2.98
- All time high, 2013
- HK$0.2600
- 52 week high, HK$0.1220 low
- 5,567
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
1265 key facts
- Tianjin Jinran Public Utilities Company Limited (1265) closed at HK$0.1360 on Nov 13, 2026 on HKEX.
- 1265's all time high close is HK$2.98, set on Mar 5, 2013; its all time low close is HK$0.1240 on Nov 3, 2026.
- 1265's 52 week range is HK$0.1220 to HK$0.2600.
- 1265 returned -29.5% over the year to Nov 13, 2026 and -66.0% over five years.
- Over ten years 1265 returned -78%, -13.9% a year compounded.
- 1265's deepest drawdown was -95.8% from Mar 5, 2013 to Nov 3, 2026.
- DataCedar holds 5,567 daily sessions of 1265 history from Jan 9, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1265 price chart, 2004 to 2026
1265 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -9.3% |
| 6 months | -21.8% |
| Year to date | -23.2% |
| 1 year | -29.5% |
| 3 years | -44.9% |
| 5 years | -66.0% |
| 10 years | -77.6% |
| Since Jan 9, 2004 | -69.1% |
| Compound annual growth, 22.8 years | -5.0% |
1265 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.98 on Mar 5, 2013
- All time low close
- HK$0.1240 on Nov 3, 2026
- 52 week high
- HK$0.2600 on Mar 3, 2026
- 52 week low
- HK$0.1220 on Nov 13, 2026
- Deepest drawdown
- -95.8% from Mar 5, 2013 to Nov 3, 2026, not yet recovered
- Best single session
- +78.7% on Jul 7, 2008
- Worst single session
- -43.5% on Jul 8, 2008
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2009, +275%
- Worst calendar year
- 2008, -82%
1265 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. 2004 starts on Jan 9, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1800 | HK$0.2600 | HK$0.1220 | HK$0.1360 | -24.0% | 129.5M | 206 |
| 2025 | HK$0.1820 | HK$0.2430 | HK$0.1600 | HK$0.1790 | -1.6% | 109.3M | 239 |
| 2024 | HK$0.2370 | HK$0.2470 | HK$0.1690 | HK$0.1820 | -24.5% | 61.5M | 241 |
| 2023 | HK$0.3500 | HK$0.3550 | HK$0.2080 | HK$0.2410 | -31.1% | 138M | 238 |
| 2022 | HK$0.5000 | HK$0.5600 | HK$0.2480 | HK$0.3500 | -28.6% | 78.3M | 241 |
| 2021 | HK$0.4221 | HK$0.5954 | HK$0.3900 | HK$0.4900 | +14.9% | 222.9M | 244 |
| 2020 | HK$0.5954 | HK$0.6665 | HK$0.3999 | HK$0.4266 | -27.3% | 187M | 247 |
| 2019 | HK$0.6843 | HK$0.8176 | HK$0.5510 | HK$0.5865 | -15.4% | 217.3M | 245 |
| 2018 | HK$0.6257 | HK$0.9646 | HK$0.5040 | HK$0.6932 | +10.8% | 731M | 245 |
| 2017 | HK$0.5214 | HK$0.7821 | HK$0.5127 | HK$0.6257 | +16.1% | 471.9M | 247 |
| 2016 | HK$0.6952 | HK$0.6952 | HK$0.5040 | HK$0.5388 | -19.5% | 136.9M | 237 |
| 2015 | HK$1.11 | HK$1.90 | HK$0.6257 | HK$0.6691 | -40.8% | 410.7M | 243 |
| 2014 | HK$1.81 | HK$1.83 | HK$1.02 | HK$1.13 | -36.6% | 453.6M | 246 |
| 2013 | HK$1.58 | HK$3.05 | HK$1.33 | HK$1.78 | +13.0% | 1.5B | 244 |
| 2012 | HK$0.6889 | HK$1.59 | HK$0.6545 | HK$1.58 | +128.8% | 208.7M | 243 |
| 2011 | HK$1.46 | HK$1.50 | HK$0.6459 | HK$0.6889 | -52.7% | 221.9M | 243 |
| 2010 | HK$1.28 | HK$1.59 | HK$1.13 | HK$1.46 | +11.9% | 239.3M | 249 |
| 2009 | HK$0.3724 | HK$1.64 | HK$0.2539 | HK$1.30 | +274.7% | 254M | 242 |
| 2008 | HK$1.94 | HK$1.94 | HK$0.1905 | HK$0.3471 | -82.2% | 87.7M | 247 |
| 2007 | HK$0.8041 | HK$2.16 | HK$0.6772 | HK$1.95 | +142.1% | 357M | 245 |
| 2006 | HK$0.5163 | HK$1.02 | HK$0.4825 | HK$0.8041 | +48.4% | 423.3M | 247 |
| 2005 | HK$0.4656 | HK$0.5417 | HK$0.2793 | HK$0.5417 | +12.3% | 156M | 233 |
| 2004 | HK$0.3936 | HK$0.7618 | HK$0.2539 | HK$0.4825 | n/a | 422.7M | 255 |
1265 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1360 | -1.4% |
| October 2026 | HK$0.1380 | -10.4% |
| September 2026 | HK$0.1540 | +4.1% |
| August 2026 | HK$0.1480 | +1.4% |
| July 2026 | HK$0.1460 | -5.8% |
| June 2026 | HK$0.1550 | -8.3% |
| May 2026 | HK$0.1690 | -7.1% |
| April 2026 | HK$0.1820 | -5.2% |
| March 2026 | HK$0.1920 | +7.3% |
| February 2026 | HK$0.1790 | +1.7% |
| January 2026 | HK$0.1760 | -1.7% |
| December 2025 | HK$0.1790 | -4.8% |
About the 1265 data
Daily bars. 5,567 sessions from Jan 9, 2004 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 10, 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 9, 2004, 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%3A1265/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1258 China Nonferrous Mining Corporation Limited
- 1259 Prosperous Future Holdings Limited
- 1260 Wonderful Sky Financial Group Holdings Limited
- 1262 Labixiaoxin Snacks Group Limited
- 1268 China MeiDong Auto Holdings Limited
- 1269 China First Capital Group Limited
- 1270 Langham Hospitality Investments Limited
- 1271 Grand Ming Group Holdings Limited
Common questions
1265 share price history
