HKEX · 1580 · stock
Da Sen Holdings Group Limited (1580) stock price history
Every HKEX trading session of Da Sen Holdings Group Limited from Dec 19, 2016 to Sep 28, 2026: 2,405 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.
1580 adjusted close, 2016 to 2026
- HK$4.43
- All time high, 2017
- HK$0.6500
- 52 week high, HK$0.1240 low
- 2,405
- 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.
1580 key facts
- Da Sen Holdings Group Limited (1580) closed at HK$0.5100 on Sep 28, 2026 on HKEX.
- 1580's all time high close is HK$4.43, set on May 29, 2017; its all time low close is HK$0.0750 on Nov 22, 2024.
- 1580's 52 week range is HK$0.1240 to HK$0.6500.
- 1580 returned +266.9% over the year to Sep 28, 2026 and +293.1% over five years.
- Since Dec 19, 2016 1580 returned -44%, -5.7% a year compounded.
- 1580's deepest drawdown was -98.3% from May 29, 2017 to Nov 22, 2024.
- DataCedar holds 2,405 daily sessions of 1580 history from Dec 19, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1580 price chart, 2016 to 2026
1580 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +100.0% |
| 3 months | +121.7% |
| 6 months | +21.4% |
| Year to date | +174.2% |
| 1 year | +266.9% |
| 3 years | +298.4% |
| 5 years | +293.1% |
| 10 years | n/a |
| Since Dec 19, 2016 | -43.8% |
| Compound annual growth, 9.8 years | -5.7% |
1580 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$4.43 on May 29, 2017
- All time low close
- HK$0.0750 on Nov 22, 2024
- 52 week high
- HK$0.6500 on Jan 27, 2026
- 52 week low
- HK$0.1240 on Oct 14, 2025
- Deepest drawdown
- -98.3% from May 29, 2017 to Nov 22, 2024, not yet recovered
- Best single session
- +95.1% on Jan 23, 2026
- Worst single session
- -27.9% on Jul 5, 2022
- Volatility, 1 year annualised
- 134.4%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +119%
- Worst calendar year
- 2020, -65%
1580 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 Dec 19, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1700 | HK$0.6500 | HK$0.1520 | HK$0.5100 | +174.2% | 318M | 182 |
| 2025 | HK$0.0850 | HK$0.2100 | HK$0.0720 | HK$0.1860 | +118.8% | 33.1M | 246 |
| 2024 | HK$0.1450 | HK$0.1600 | HK$0.0700 | HK$0.0850 | -41.4% | 19.5M | 246 |
| 2023 | HK$0.1340 | HK$0.2580 | HK$0.1120 | HK$0.1450 | +8.2% | 19.6M | 243 |
| 2022 | HK$0.1696 | HK$0.3260 | HK$0.0860 | HK$0.1340 | -21.0% | 55.9M | 246 |
| 2021 | HK$0.2097 | HK$0.2195 | HK$0.1081 | HK$0.1696 | -14.3% | 50.1M | 247 |
| 2020 | HK$0.5622 | HK$0.5946 | HK$0.1924 | HK$0.1979 | -64.8% | 123.4M | 248 |
| 2019 | HK$0.5406 | HK$0.8001 | HK$0.4162 | HK$0.5622 | +2.0% | 257.2M | 246 |
| 2018 | HK$0.7028 | HK$0.8541 | HK$0.5244 | HK$0.5514 | -22.7% | 283.4M | 246 |
| 2017 | HK$0.7676 | HK$5.24 | HK$0.6379 | HK$0.7136 | -7.0% | 827.7M | 247 |
| 2016 | HK$0.8109 | HK$0.9406 | HK$0.7136 | HK$0.7676 | n/a | 290.5M | 8 |
1580 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.5100 | +117.0% |
| August 2026 | HK$0.2350 | -13.0% |
| July 2026 | HK$0.2700 | +17.4% |
| June 2026 | HK$0.2300 | -17.9% |
| May 2026 | HK$0.2800 | -30.0% |
| April 2026 | HK$0.4000 | -1.2% |
| March 2026 | HK$0.4050 | +6.6% |
| February 2026 | HK$0.3800 | -7.3% |
| January 2026 | HK$0.4100 | +120.4% |
| December 2025 | HK$0.1860 | +16.3% |
| November 2025 | HK$0.1600 | -5.9% |
| October 2025 | HK$0.1700 | +25.9% |
About the 1580 data
Daily bars. 2,405 sessions from Dec 19, 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 Dec 19, 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/1580/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1576 Qilu Expressway Company Limited
- 1577 Quanzhou Huixin Micro-credit Co., Ltd.
- 1578 Bank of Tianjin Co., Ltd.
- 1579 Yihai International Holding Ltd.
- 1581 Progressive Path Group Holdings Limited
- 1582 CR Construction Group Holdings Limited
- 1583 Qinqin Foodstuffs Group (Cayman) Company Limited
- 1585 Yadea Group Holdings Ltd.
Common questions
1580 share price history
