HKEX · 1538 · stock
Zhong Ao Home Group Limited (1538) stock price history
Every HKEX trading session of Zhong Ao Home Group Limited from Nov 25, 2015 to Sep 28, 2026: 2,670 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.
1538 adjusted close, 2015 to 2026
- HK$1.23
- All time high, 2020
- HK$0.9600
- 52 week high, HK$0.3734 low
- 2,670
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
1538 key facts
- Zhong Ao Home Group Limited (1538) closed at HK$0.8500 on Sep 28, 2026 on HKEX.
- 1538's all time high close is HK$1.23, set on Jul 23, 2020; its all time low close is HK$0.2010 on Oct 24, 2022.
- 1538's 52 week range is HK$0.3734 to HK$0.9600.
- 1538 returned +103.8% over the year to Sep 28, 2026 and +72.1% over five years.
- Over ten years 1538 returned +28%, +2.5% a year compounded.
- 1538's deepest drawdown was -83.6% from Jul 23, 2020 to Oct 24, 2022.
- DataCedar holds 2,670 daily sessions of 1538 history from Nov 25, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1538 price chart, 2015 to 2026
1538 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +39.3% |
| 3 months | +6.3% |
| 6 months | +39.1% |
| Year to date | +119.1% |
| 1 year | +103.8% |
| 3 years | +163.6% |
| 5 years | +72.1% |
| 10 years | +27.8% |
| Since Nov 25, 2015 | -17.9% |
| Compound annual growth, 10.8 years | -1.8% |
1538 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.23 on Jul 23, 2020
- All time low close
- HK$0.2010 on Oct 24, 2022
- 52 week high
- HK$0.9600 on Jul 3, 2026
- 52 week low
- HK$0.3734 on Dec 17, 2025
- Deepest drawdown
- -83.6% from Jul 23, 2020 to Oct 24, 2022, not yet recovered
- Best single session
- +34.8% on Jun 24, 2020
- Worst single session
- -16.3% on Mar 13, 2023
- Volatility, 1 year annualised
- 51.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +43%
- Worst calendar year
- 2017, -42%
1538 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. 2015 starts on Nov 25, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3880 | HK$0.9600 | HK$0.3734 | HK$0.8500 | +124.7% | 130M | 182 |
| 2025 | HK$0.2603 | HK$0.4801 | HK$0.2423 | HK$0.3783 | +42.9% | 70M | 246 |
| 2024 | HK$0.3518 | HK$0.3979 | HK$0.2471 | HK$0.2648 | -28.2% | 44.1M | 246 |
| 2023 | HK$0.3518 | HK$0.3686 | HK$0.2154 | HK$0.3686 | +4.8% | 24M | 243 |
| 2022 | HK$0.4184 | HK$0.4459 | HK$0.1939 | HK$0.3518 | -15.9% | 33.2M | 246 |
| 2021 | HK$0.4888 | HK$0.6738 | HK$0.3773 | HK$0.4184 | -14.4% | 223.2M | 247 |
| 2020 | HK$0.3769 | HK$1.24 | HK$0.2826 | HK$0.4888 | +34.2% | 792.2M | 248 |
| 2019 | HK$0.3933 | HK$0.5748 | HK$0.3580 | HK$0.3643 | -7.4% | 157.4M | 246 |
| 2018 | HK$0.3898 | HK$1.10 | HK$0.3630 | HK$0.3933 | +4.0% | 427M | 246 |
| 2017 | HK$0.6649 | HK$0.7738 | HK$0.2923 | HK$0.3783 | -41.6% | 139.5M | 247 |
| 2016 | HK$1.09 | HK$1.09 | HK$0.5095 | HK$0.6477 | -41.5% | 189.1M | 247 |
| 2015 | HK$1.15 | HK$1.16 | HK$0.8639 | HK$1.11 | n/a | 250.1M | 26 |
1538 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.8500 | +44.1% |
| August 2026 | HK$0.5900 | -20.3% |
| July 2026 | HK$0.7400 | -8.6% |
| June 2026 | HK$0.8100 | -1.7% |
| May 2026 | HK$0.8244 | +18.1% |
| April 2026 | HK$0.6983 | +12.5% |
| March 2026 | HK$0.6207 | +25.5% |
| February 2026 | HK$0.4946 | +3.0% |
| January 2026 | HK$0.4801 | +26.9% |
| December 2025 | HK$0.3783 | -4.9% |
| November 2025 | HK$0.3977 | +2.5% |
| October 2025 | HK$0.3880 | -11.1% |
About the 1538 data
Daily bars. 2,670 sessions from Nov 25, 2015 to Sep 28, 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 Sep 29, 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 Nov 25, 2015, 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/1538/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1529 Yues International Holdings Group Limited
- 1530 3SBio Inc.
- 1532 China Partytime Culture Holdings Limited
- 1536 Yuk Wing Group Holdings Limited
- 1539 Unity Group Holdings International Limited
- 1540 Left Field Printing Group Limited
- 1541 ImmuneOnco Biopharmaceuticals (Shanghai) Inc.
- 1542 Taizhou Water Group Co., Ltd.
Common questions
1538 share price history
