HKEX · 1385 · stock
Shanghai Fudan Microelectronics Group Company Limited (1385) stock price history
Every HKEX trading session of Shanghai Fudan Microelectronics Group Company Limited from Aug 4, 2000 to Nov 13, 2026: 6,365 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.
1385 adjusted close, 2000 to 2026
- HK$56.17
- All time high, 2026
- HK$56.87
- 52 week high, HK$20.82 low
- 6,365
- 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.
1385 key facts
- Shanghai Fudan Microelectronics Group Company Limited (1385) closed at HK$22.66 on Nov 13, 2026 on HKEX.
- 1385's all time high close is HK$56.17, set on Feb 12, 2026; its all time low close is HK$0.1856 on Aug 15, 2005.
- 1385's 52 week range is HK$20.82 to HK$56.87.
- 1385 returned -45.3% over the year to Nov 13, 2026 and -7.8% over five years.
- Over ten years 1385 returned +255%, +13.5% a year compounded.
- 1385's deepest drawdown was -94.5% from Aug 10, 2000 to Aug 15, 2005.
- DataCedar holds 6,365 daily sessions of 1385 history from Aug 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1385 price chart, 2000 to 2026
1385 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -15.1% |
| 6 months | -46.1% |
| Year to date | -50.7% |
| 1 year | -45.3% |
| 3 years | +30.6% |
| 5 years | -7.8% |
| 10 years | +255.3% |
| Since Aug 4, 2000 | +1,319% |
| Compound annual growth, 26.3 years | +10.6% |
1385 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$56.17 on Feb 12, 2026
- All time low close
- HK$0.1856 on Aug 15, 2005
- 52 week high
- HK$56.87 on Feb 12, 2026
- 52 week low
- HK$20.82 on Nov 3, 2026
- Deepest drawdown
- -94.5% from Aug 10, 2000 to Aug 15, 2005, recovered Nov 11, 2010
- Best single session
- +51.6% on Jan 23, 2007
- Worst single session
- -27.4% on Oct 8, 2024
- Volatility, 1 year annualised
- 63.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 14.2×
- Best calendar year
- 2009, +385%
- Worst calendar year
- 2008, -66%
1385 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 Aug 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$45.21 | HK$56.87 | HK$20.82 | HK$22.66 | -50.2% | 1.1B | 206 |
| 2025 | HK$15.02 | HK$49.26 | HK$13.27 | HK$45.47 | +202.4% | 2.1B | 246 |
| 2024 | HK$14.10 | HK$25.46 | HK$8.58 | HK$15.04 | +8.2% | 1.4B | 245 |
| 2023 | HK$28.85 | HK$35.06 | HK$12.50 | HK$13.90 | -51.8% | 704.2M | 238 |
| 2022 | HK$24.62 | HK$41.07 | HK$17.28 | HK$28.85 | +16.5% | 692.1M | 245 |
| 2021 | HK$13.63 | HK$32.38 | HK$9.26 | HK$24.77 | +80.9% | 840.7M | 247 |
| 2020 | HK$6.87 | HK$17.96 | HK$4.58 | HK$13.69 | +95.5% | 525.8M | 247 |
| 2019 | HK$6.90 | HK$13.94 | HK$4.52 | HK$7.00 | +2.6% | 255.2M | 244 |
| 2018 | HK$6.92 | HK$9.29 | HK$5.75 | HK$6.83 | +1.4% | 109M | 243 |
| 2017 | HK$5.71 | HK$8.23 | HK$4.78 | HK$6.73 | +17.9% | 57M | 237 |
| 2016 | HK$5.63 | HK$7.22 | HK$4.14 | HK$5.70 | +1.4% | 82M | 241 |
| 2015 | HK$6.62 | HK$10.98 | HK$4.08 | HK$5.63 | -16.1% | 235.6M | 246 |
| 2014 | HK$8.34 | HK$11.56 | HK$5.49 | HK$6.71 | -19.6% | 204.4M | 244 |
| 2013 | HK$2.66 | HK$8.48 | HK$2.44 | HK$8.35 | +213.5% | 170.5M | 237 |
| 2012 | HK$2.96 | HK$2.96 | HK$2.40 | HK$2.66 | -9.9% | 24.4M | 218 |
| 2011 | HK$3.90 | HK$4.01 | HK$1.87 | HK$2.96 | -22.8% | 60.7M | 234 |
| 2010 | HK$1.47 | HK$4.25 | HK$1.36 | HK$3.83 | +167.2% | 239.5M | 247 |
| 2009 | HK$0.3583 | HK$1.93 | HK$0.3224 | HK$1.43 | +384.8% | 225.3M | 246 |
| 2008 | HK$0.9028 | HK$1.20 | HK$0.2424 | HK$0.2956 | -66.3% | 46.3M | 241 |
| 2007 | HK$0.3427 | HK$1.21 | HK$0.3260 | HK$0.8777 | +144.2% | 334M | 243 |
| 2006 | HK$0.2006 | HK$0.4180 | HK$0.1889 | HK$0.3594 | +79.2% | 87.7M | 224 |
| 2005 | HK$0.3344 | HK$0.3344 | HK$0.1755 | HK$0.2006 | -40.0% | 50.9M | 231 |
| 2004 | HK$0.6186 | HK$1.10 | HK$0.2842 | HK$0.3344 | -45.9% | 97M | 246 |
| 2003 | HK$0.5935 | HK$0.8861 | HK$0.4514 | HK$0.6186 | +4.2% | 69.8M | 245 |
| 2002 | HK$1.15 | HK$1.47 | HK$0.5684 | HK$0.5935 | -48.6% | 91.2M | 259 |
| 2001 | HK$0.9195 | HK$2.55 | HK$0.8192 | HK$1.15 | +25.5% | 274.5M | 261 |
| 2000 | HK$0.7774 | HK$4.22 | HK$0.7774 | HK$0.9195 | n/a | 1.2B | 104 |
1385 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$22.66 | +4.8% |
| October 2026 | HK$21.62 | -15.7% |
| September 2026 | HK$25.64 | -7.7% |
| August 2026 | HK$27.78 | +15.9% |
| July 2026 | HK$23.96 | -22.9% |
| June 2026 | HK$31.06 | -1.3% |
| May 2026 | HK$31.47 | -18.8% |
| April 2026 | HK$38.77 | +1.1% |
| March 2026 | HK$38.33 | -22.0% |
| February 2026 | HK$49.14 | -5.3% |
| January 2026 | HK$51.88 | +14.1% |
| December 2025 | HK$45.47 | +18.7% |
About the 1385 data
Daily bars. 6,365 sessions from Aug 4, 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 11, 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 Aug 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%3A1385/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1379 Wenling Zhejiang Measuring and Cutting Tools Trading Centre Company Limited
- 1380 China Kingstone Mining Holdings Limited
- 1382 Pacific Textiles Holdings Limited
- 1384 Deepexi Technology Co., Ltd.
- 1388 Embry Holdings Limited
- 1389 Major Holdings Limited
- 1392 Shenzhen HQVT Technology Co., Ltd.
- 1393 Hidili Industry International Development Limited
Common questions
1385 share price history
