HKEX · 1682 · stock
Hang Pin Living Technology Company Limited (1682) stock price history
Every HKEX trading session of Hang Pin Living Technology Company Limited from Dec 14, 2007 to Sep 29, 2026: 4,631 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.
1682 adjusted close, 2007 to 2026
- HK$4.11
- All time high, 2015
- HK$0.3200
- 52 week high, HK$0.1150 low
- 4,631
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
1682 key facts
- Hang Pin Living Technology Company Limited (1682) closed at HK$0.1370 on Sep 29, 2026 on HKEX.
- 1682's all time high close is HK$4.11, set on Mar 20, 2015; its all time low close is HK$0.0083 on Jun 4, 2008.
- 1682's 52 week range is HK$0.1150 to HK$0.3200.
- 1682 returned -43.2% over the year to Sep 29, 2026 and -4.2% over five years.
- Over ten years 1682 returned -86%, -17.9% a year compounded.
- 1682's deepest drawdown was -98.6% from Mar 25, 2015 to Feb 1, 2024.
- DataCedar holds 4,631 daily sessions of 1682 history from Dec 14, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1682 price chart, 2007 to 2026
1682 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | -41.7% |
| 6 months | -0.7% |
| Year to date | -27.9% |
| 1 year | -43.2% |
| 3 years | +117.5% |
| 5 years | -4.2% |
| 10 years | -86.0% |
| Since Dec 14, 2007 | -25.0% |
| Compound annual growth, 18.8 years | -1.5% |
1682 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$4.11 on Mar 20, 2015
- All time low close
- HK$0.0083 on Jun 4, 2008
- 52 week high
- HK$0.3200 on May 20, 2026
- 52 week low
- HK$0.1150 on Feb 26, 2026
- Deepest drawdown
- -98.6% from Mar 25, 2015 to Feb 1, 2024, not yet recovered
- Best single session
- +12,400% on Oct 5, 2010
- Worst single session
- -50.0% on Jun 4, 2008
- Volatility, 1 year annualised
- 82.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2010, +7,500%
- Worst calendar year
- 2008, -97%
1682 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. 2007 starts on Dec 14, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1900 | HK$0.3200 | HK$0.1150 | HK$0.1370 | -27.9% | 392.7M | 183 |
| 2025 | HK$0.1610 | HK$0.3450 | HK$0.1270 | HK$0.1900 | +18.0% | 58.9M | 246 |
| 2024 | HK$0.0540 | HK$0.5000 | HK$0.0540 | HK$0.1610 | +133.3% | 65.4M | 246 |
| 2023 | HK$0.1200 | HK$0.1350 | HK$0.0580 | HK$0.0690 | -42.5% | 2M | 243 |
| 2022 | HK$0.1700 | HK$1.30 | HK$0.0810 | HK$0.1200 | -29.4% | 9.9M | 246 |
| 2021 | HK$0.1500 | HK$0.5000 | HK$0.1100 | HK$0.1700 | +13.3% | 406.9M | 247 |
| 2020 | HK$0.3000 | HK$0.3650 | HK$0.1430 | HK$0.1500 | -50.0% | 8.3M | 248 |
| 2019 | HK$1.10 | HK$1.15 | HK$0.2400 | HK$0.3000 | -73.5% | 10.5M | 246 |
| 2018 | HK$0.7900 | HK$1.18 | HK$0.3000 | HK$1.13 | +39.5% | 52.6M | 246 |
| 2017 | HK$0.9200 | HK$2.01 | HK$0.7300 | HK$0.8100 | -12.0% | 89.8M | 247 |
| 2016 | HK$1.20 | HK$1.46 | HK$0.8500 | HK$0.9200 | -23.3% | 19.8M | 247 |
| 2015 | HK$2.75 | HK$4.85 | HK$1.20 | HK$1.20 | -55.6% | 131.5M | 247 |
| 2014 | HK$1.89 | HK$3.80 | HK$1.66 | HK$2.70 | +42.8% | 129.9M | 247 |
| 2013 | HK$0.7702 | HK$2.17 | HK$0.5860 | HK$1.89 | +145.5% | 91.5M | 245 |
| 2012 | HK$0.6278 | HK$0.9208 | HK$0.6027 | HK$0.7702 | +22.7% | 13.1M | 246 |
| 2011 | HK$0.6226 | HK$1.08 | HK$0.5147 | HK$0.6278 | -0.5% | 88.2M | 246 |
| 2010 | HK$0.0083 | HK$1.11 | HK$0.0083 | HK$0.6309 | +7,500% | 230M | 249 |
| 2009 | HK$0.0083 | HK$0.0083 | HK$0.0083 | HK$0.0083 | 0.0% | 0 | 249 |
| 2008 | HK$0.3155 | HK$0.3902 | HK$0.0083 | HK$0.0083 | -97.4% | 286.1M | 247 |
| 2007 | HK$0.2158 | HK$0.3736 | HK$0.1743 | HK$0.3155 | n/a | 5B | 10 |
1682 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1370 | -17.5% |
| August 2026 | HK$0.1660 | +3.1% |
| July 2026 | HK$0.1610 | -26.8% |
| June 2026 | HK$0.2200 | -17.0% |
| May 2026 | HK$0.2650 | +81.6% |
| April 2026 | HK$0.1460 | +8.9% |
| March 2026 | HK$0.1340 | +12.6% |
| February 2026 | HK$0.1190 | -33.9% |
| January 2026 | HK$0.1800 | -5.3% |
| December 2025 | HK$0.1900 | -7.3% |
| November 2025 | HK$0.2050 | 0.0% |
| October 2025 | HK$0.2050 | -14.6% |
About the 1682 data
Daily bars. 4,631 sessions from Dec 14, 2007 to Sep 29, 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 14, 2007, 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/1682/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1682 share price history
