HKEX · 1549 · stock
Ever Harvest Group Holdings Limited (1549) stock price history
Every HKEX trading session of Ever Harvest Group Holdings Limited from Jul 6, 2016 to Sep 28, 2026: 2,521 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.
1549 adjusted close, 2016 to 2026
- HK$0.4100
- All time high, 2021
- HK$0.1680
- 52 week high, HK$0.0630 low
- 2,521
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
1549 key facts
- Ever Harvest Group Holdings Limited (1549) closed at HK$0.0870 on Sep 28, 2026 on HKEX.
- 1549's all time high close is HK$0.4100, set on Jul 28, 2021; its all time low close is HK$0.0510 on Sep 11, 2024.
- 1549's 52 week range is HK$0.0630 to HK$0.1680.
- 1549 returned -28.7% over the year to Sep 28, 2026 and -62.2% over five years.
- Over ten years 1549 returned -65%, -10.0% a year compounded.
- 1549's deepest drawdown was -87.6% from Jul 28, 2021 to Sep 11, 2024.
- DataCedar holds 2,521 daily sessions of 1549 history from Jul 6, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1549 price chart, 2016 to 2026
1549 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.5% |
| 3 months | -1.1% |
| 6 months | -7.4% |
| Year to date | -8.4% |
| 1 year | -28.7% |
| 3 years | -23.0% |
| 5 years | -62.2% |
| 10 years | -65.2% |
| Since Jul 6, 2016 | -72.8% |
| Compound annual growth, 10.2 years | -12.0% |
1549 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.4100 on Jul 28, 2021
- All time low close
- HK$0.0510 on Sep 11, 2024
- 52 week high
- HK$0.1680 on Nov 3, 2025
- 52 week low
- HK$0.0630 on Jul 29, 2026
- Deepest drawdown
- -87.6% from Jul 28, 2021 to Sep 11, 2024, not yet recovered
- Best single session
- +71.7% on Sep 16, 2024
- Worst single session
- -32.9% on Jul 29, 2021
- Volatility, 1 year annualised
- 60.9%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +119%
- Worst calendar year
- 2023, -58%
1549 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. 2016 starts on Jul 6, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0980 | HK$0.1110 | HK$0.0630 | HK$0.0870 | -8.4% | 43.1M | 182 |
| 2025 | HK$0.0840 | HK$0.1680 | HK$0.0630 | HK$0.0950 | +13.1% | 93.4M | 246 |
| 2024 | HK$0.0840 | HK$0.1260 | HK$0.0410 | HK$0.0840 | 0.0% | 82M | 246 |
| 2023 | HK$0.2000 | HK$0.2050 | HK$0.0770 | HK$0.0840 | -58.0% | 50.4M | 243 |
| 2022 | HK$0.1400 | HK$0.2310 | HK$0.1180 | HK$0.2000 | +44.9% | 331.5M | 246 |
| 2021 | HK$0.0650 | HK$0.5100 | HK$0.0650 | HK$0.1380 | +119.0% | 2.6B | 247 |
| 2020 | HK$0.1020 | HK$0.1150 | HK$0.0600 | HK$0.0630 | -37.0% | 41.4M | 248 |
| 2019 | HK$0.1130 | HK$0.1800 | HK$0.0880 | HK$0.1000 | -11.5% | 288.4M | 246 |
| 2018 | HK$0.2100 | HK$0.2750 | HK$0.1020 | HK$0.1130 | -46.9% | 68.2M | 246 |
| 2017 | HK$0.2700 | HK$0.3100 | HK$0.1810 | HK$0.2130 | -21.1% | 458.2M | 247 |
| 2016 | HK$0.3750 | HK$0.4000 | HK$0.2100 | HK$0.2700 | n/a | 1.4B | 124 |
1549 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0870 | +27.9% |
| August 2026 | HK$0.0680 | 0.0% |
| July 2026 | HK$0.0680 | -30.6% |
| June 2026 | HK$0.0980 | -1.0% |
| May 2026 | HK$0.0990 | +2.1% |
| April 2026 | HK$0.0970 | +11.5% |
| March 2026 | HK$0.0870 | -16.3% |
| February 2026 | HK$0.1040 | +5.1% |
| January 2026 | HK$0.0990 | +4.2% |
| December 2025 | HK$0.0950 | -22.8% |
| November 2025 | HK$0.1230 | +10.8% |
| October 2025 | HK$0.1110 | -11.9% |
About the 1549 data
Daily bars. 2,521 sessions from Jul 6, 2016 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 Jul 6, 2016, 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/1549/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1543 Guangdong Join-Share Financing Guarantee Investment Co., Ltd.
- 1545 Design Capital Limited
- 1546 Thelloy Development Group Limited
- 1548 Genscript Biotech Corporation
- 1551 Guangzhou Rural Commercial Bank Co., Ltd.
- 1552 BHCC Holding Limited
- 1553 Maike Tube Industry Holdings Limited
- 1555 MIE Holdings Corporation
Common questions
1549 share price history
