HKEX · 1542 · stock
Taizhou Water Group Co., Ltd. (1542) stock price history
Every HKEX trading session of Taizhou Water Group Co., Ltd. from Dec 31, 2019 to Sep 28, 2026: 1,659 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.
1542 adjusted close, 2019 to 2026
- HK$3.48
- All time high, 2020
- HK$1.45
- 52 week high, HK$0.4800 low
- 1,659
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
1542 key facts
- Taizhou Water Group Co., Ltd. (1542) closed at HK$0.6300 on Sep 28, 2026 on HKEX.
- 1542's all time high close is HK$3.48, set on Aug 28, 2020; its all time low close is HK$0.4900 on Aug 25, 2026.
- 1542's 52 week range is HK$0.4800 to HK$1.45.
- 1542 returned -53.3% over the year to Sep 28, 2026 and -78.8% over five years.
- Since Dec 31, 2019 1542 returned -82%, -22.2% a year compounded.
- 1542's deepest drawdown was -85.9% from Aug 28, 2020 to Aug 25, 2026.
- DataCedar holds 1,659 daily sessions of 1542 history from Dec 31, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1542 price chart, 2019 to 2026
1542 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | -31.5% |
| 6 months | -42.7% |
| Year to date | -44.7% |
| 1 year | -53.3% |
| 3 years | -69.7% |
| 5 years | -78.8% |
| 10 years | n/a |
| Since Dec 31, 2019 | -81.5% |
| Compound annual growth, 6.7 years | -22.2% |
1542 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.48 on Aug 28, 2020
- All time low close
- HK$0.4900 on Aug 25, 2026
- 52 week high
- HK$1.45 on Oct 2, 2025
- 52 week low
- HK$0.4800 on Aug 24, 2026
- Deepest drawdown
- -85.9% from Aug 28, 2020 to Aug 25, 2026, not yet recovered
- Best single session
- +34.1% on Nov 16, 2023
- Worst single session
- -30.3% on Sep 12, 2023
- Volatility, 1 year annualised
- 68.0%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2021, +11%
- Worst calendar year
- 2025, -29%
1542 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. 2019 starts on Dec 31, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.14 | HK$1.28 | HK$0.4800 | HK$0.6300 | -44.7% | 6.7M | 182 |
| 2025 | HK$1.60 | HK$1.69 | HK$1.11 | HK$1.14 | -28.8% | 449K | 246 |
| 2024 | HK$2.24 | HK$2.88 | HK$1.60 | HK$1.60 | -28.6% | 147K | 246 |
| 2023 | HK$2.55 | HK$3.03 | HK$1.01 | HK$2.24 | -12.1% | 85K | 243 |
| 2022 | HK$3.09 | HK$3.15 | HK$2.44 | HK$2.55 | -9.5% | 688K | 246 |
| 2021 | HK$2.53 | HK$3.29 | HK$2.42 | HK$2.82 | +11.4% | 620K | 247 |
| 2020 | HK$3.40 | HK$3.49 | HK$1.94 | HK$2.53 | -26.0% | 25.2M | 248 |
| 2019 | HK$3.41 | HK$3.46 | HK$3.12 | HK$3.41 | n/a | 10.3M | 1 |
1542 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.6300 | +8.6% |
| August 2026 | HK$0.5800 | -14.7% |
| July 2026 | HK$0.6800 | -32.0% |
| June 2026 | HK$1.00 | +7.5% |
| May 2026 | HK$0.9300 | -15.5% |
| April 2026 | HK$1.10 | 0.0% |
| March 2026 | HK$1.10 | 0.0% |
| February 2026 | HK$1.10 | -6.0% |
| January 2026 | HK$1.17 | +2.6% |
| December 2025 | HK$1.14 | -12.3% |
| November 2025 | HK$1.30 | -3.7% |
| October 2025 | HK$1.35 | 0.0% |
About the 1542 data
Daily bars. 1,659 sessions from Dec 31, 2019 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 Dec 31, 2019, 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/1542/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1538 Zhong Ao Home Group Limited
- 1539 Unity Group Holdings International Limited
- 1540 Left Field Printing Group Limited
- 1541 ImmuneOnco Biopharmaceuticals (Shanghai) Inc.
- 1543 Guangdong Join-Share Financing Guarantee Investment Co., Ltd.
- 1545 Design Capital Limited
- 1546 Thelloy Development Group Limited
- 1548 Genscript Biotech Corporation
Common questions
1542 share price history
