HKEX · 1628 · stock
Yuzhou Group Holdings Company Limited (1628) stock price history
Every HKEX trading session of Yuzhou Group Holdings Company Limited from Nov 2, 2009 to Sep 28, 2026: 4,167 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.
1628 adjusted close, 2009 to 2026
- HK$34.07
- All time high, 2018
- HK$0.2650
- 52 week high, HK$0.1000 low
- 4,167
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
1628 key facts
- Yuzhou Group Holdings Company Limited (1628) closed at HK$0.1150 on Sep 28, 2026 on HKEX.
- 1628's all time high close is HK$34.07, set on Jan 22, 2018; its all time low close is HK$0.1000 on Mar 4, 2026.
- 1628's 52 week range is HK$0.1000 to HK$0.2650.
- 1628 returned -54.9% over the year to Sep 28, 2026 and -98.8% over five years.
- Over ten years 1628 returned -99%, -38.6% a year compounded.
- 1628's deepest drawdown was -99.7% from Jan 23, 2018 to Mar 4, 2026.
- DataCedar holds 4,167 daily sessions of 1628 history from Nov 2, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1628 price chart, 2009 to 2026
1628 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | -2.5% |
| 6 months | -26.8% |
| Year to date | +10.6% |
| 1 year | -54.9% |
| 3 years | -91.7% |
| 5 years | -98.8% |
| 10 years | -99.2% |
| Since Nov 2, 2009 | -98.3% |
| Compound annual growth, 16.9 years | -21.3% |
1628 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$34.07 on Jan 22, 2018
- All time low close
- HK$0.1000 on Mar 4, 2026
- 52 week high
- HK$0.2650 on Apr 9, 2026
- 52 week low
- HK$0.1000 on Dec 30, 2025
- Deepest drawdown
- -99.7% from Jan 23, 2018 to Mar 4, 2026, not yet recovered
- Best single session
- +75.7% on Oct 2, 2024
- Worst single session
- -36.6% on Oct 8, 2024
- Volatility, 1 year annualised
- 72.4%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2017, +66%
- Worst calendar year
- 2025, -84%
1628 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. 2009 starts on Nov 2, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1120 | HK$0.2650 | HK$0.1000 | HK$0.1150 | +9.5% | 209.4M | 182 |
| 2025 | HK$0.6472 | HK$0.7249 | HK$0.1000 | HK$0.1050 | -83.6% | 157.6M | 246 |
| 2024 | HK$0.9148 | HK$3.32 | HK$0.4401 | HK$0.6386 | -28.2% | 84.8M | 246 |
| 2023 | HK$3.80 | HK$4.49 | HK$0.8630 | HK$0.8889 | -76.9% | 62.1M | 243 |
| 2022 | HK$5.61 | HK$6.64 | HK$1.73 | HK$3.84 | -30.5% | 473.1M | 246 |
| 2021 | HK$21.13 | HK$24.06 | HK$5.44 | HK$5.52 | -74.0% | 384.8M | 247 |
| 2020 | HK$29.02 | HK$30.15 | HK$17.45 | HK$21.21 | -26.9% | 316.7M | 248 |
| 2019 | HK$19.82 | HK$29.70 | HK$18.47 | HK$29.02 | +46.4% | 272.9M | 246 |
| 2018 | HK$23.75 | HK$35.03 | HK$15.71 | HK$19.82 | -16.1% | 430.1M | 246 |
| 2017 | HK$14.35 | HK$29.31 | HK$13.08 | HK$23.64 | +65.9% | 404.8M | 247 |
| 2016 | HK$10.19 | HK$16.04 | HK$7.75 | HK$14.24 | +39.1% | 212.8M | 247 |
| 2015 | HK$8.52 | HK$13.07 | HK$7.07 | HK$10.24 | +17.1% | 178.2M | 247 |
| 2014 | HK$7.97 | HK$8.79 | HK$5.99 | HK$8.75 | +9.7% | 120.7M | 247 |
| 2013 | HK$7.37 | HK$8.87 | HK$5.73 | HK$7.97 | +8.2% | 175.3M | 245 |
| 2012 | HK$5.17 | HK$7.53 | HK$3.96 | HK$7.37 | +42.5% | 27.9M | 246 |
| 2011 | HK$5.92 | HK$6.82 | HK$3.78 | HK$5.17 | -14.8% | 22.1M | 246 |
| 2010 | HK$5.59 | HK$6.68 | HK$4.98 | HK$6.07 | +11.5% | 51.7M | 249 |
| 2009 | HK$5.95 | HK$6.61 | HK$5.08 | HK$5.44 | n/a | 43.6M | 43 |
1628 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1150 | +2.7% |
| August 2026 | HK$0.1120 | +1.8% |
| July 2026 | HK$0.1100 | -7.6% |
| June 2026 | HK$0.1190 | -17.9% |
| May 2026 | HK$0.1450 | -12.1% |
| April 2026 | HK$0.1650 | +3.8% |
| March 2026 | HK$0.1590 | +52.9% |
| February 2026 | HK$0.1040 | -6.3% |
| January 2026 | HK$0.1110 | +5.7% |
| December 2025 | HK$0.1050 | -19.8% |
| November 2025 | HK$0.1310 | -17.1% |
| October 2025 | HK$0.1580 | -38.0% |
About the 1628 data
Daily bars. 4,167 sessions from Nov 2, 2009 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 28, 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 2, 2009, 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/1628/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1628 share price history
