HKEX · 1803 · stock
Beijing Sports and Entertainment Industry Group Limited (1803) stock price history
Every HKEX trading session of Beijing Sports and Entertainment Industry Group Limited from Jan 16, 2012 to Sep 28, 2026: 3,620 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
1803 adjusted close, 2012 to 2026
- HK$31.80
- All time high, 2018
- HK$1.80
- 52 week high, HK$0.6500 low
- 3,620
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
1803 key facts
- Beijing Sports and Entertainment Industry Group Limited (1803) closed at HK$0.7500 on Sep 28, 2026 on HKEX.
- 1803's all time high close is HK$31.80, set on Mar 29, 2018; its all time low close is HK$0.5600 on Sep 3, 2024.
- 1803's 52 week range is HK$0.6500 to HK$1.80.
- 1803 returned -24.2% over the year to Sep 28, 2026 and -66.4% over five years.
- Over ten years 1803 returned -93%, -23.8% a year compounded.
- 1803's deepest drawdown was -98.2% from Mar 29, 2018 to Sep 3, 2024.
- DataCedar holds 3,620 daily sessions of 1803 history from Jan 16, 2012 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
1803 price chart, 2012 to 2026
1803 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -9.6% |
| 6 months | -6.3% |
| Year to date | -27.2% |
| 1 year | -24.2% |
| 3 years | -42.3% |
| 5 years | -66.4% |
| 10 years | -93.4% |
| Since Jan 16, 2012 | -78.0% |
| Compound annual growth, 14.7 years | -9.8% |
1803 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$31.80 on Mar 29, 2018
- All time low close
- HK$0.5600 on Sep 3, 2024
- 52 week high
- HK$1.80 on May 12, 2026
- 52 week low
- HK$0.6500 on Mar 24, 2026
- Deepest drawdown
- -98.2% from Mar 29, 2018 to Sep 3, 2024, not yet recovered
- Best single session
- +43.3% on Jun 11, 2026
- Worst single session
- -78.6% on Jul 8, 2019
- Volatility, 1 year annualised
- 84.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2017, +109%
- Worst calendar year
- 2019, -91%
1803 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. 2012 starts on Jan 16, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.8800 | HK$1.80 | HK$0.6500 | HK$0.7500 | -21.1% | 8.5M | 182 |
| 2025 | HK$0.9000 | HK$1.65 | HK$0.6400 | HK$0.9500 | +5.6% | 9.9M | 246 |
| 2024 | HK$1.08 | HK$1.25 | HK$0.4000 | HK$0.9000 | -16.7% | 3M | 246 |
| 2023 | HK$0.7500 | HK$1.75 | HK$0.6300 | HK$1.08 | +44.0% | 5.8M | 243 |
| 2022 | HK$2.04 | HK$2.14 | HK$0.6200 | HK$0.7500 | -63.6% | 10.3M | 246 |
| 2021 | HK$1.77 | HK$3.05 | HK$1.54 | HK$2.06 | +8.4% | 14.5M | 247 |
| 2020 | HK$2.50 | HK$3.25 | HK$1.23 | HK$1.90 | -24.0% | 23M | 248 |
| 2019 | HK$27.60 | HK$27.80 | HK$1.80 | HK$2.50 | -91.1% | 369M | 246 |
| 2018 | HK$28.20 | HK$31.80 | HK$22.40 | HK$28.00 | -1.4% | 39.1M | 246 |
| 2017 | HK$13.60 | HK$30.00 | HK$12.90 | HK$28.40 | +108.8% | 62.6M | 247 |
| 2016 | HK$7.00 | HK$14.50 | HK$6.20 | HK$13.60 | +88.9% | 49.1M | 247 |
| 2015 | HK$6.45 | HK$19.70 | HK$4.60 | HK$7.20 | +11.5% | 120M | 247 |
| 2014 | HK$9.01 | HK$11.09 | HK$4.99 | HK$6.45 | -28.4% | 69.4M | 247 |
| 2013 | HK$6.04 | HK$9.46 | HK$3.43 | HK$9.01 | +54.6% | 109.7M | 245 |
| 2012 | HK$2.93 | HK$7.83 | HK$2.91 | HK$5.83 | n/a | 31M | 237 |
1803 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.7500 | +1.4% |
| August 2026 | HK$0.7400 | -5.1% |
| July 2026 | HK$0.7800 | -7.1% |
| June 2026 | HK$0.8400 | +13.5% |
| May 2026 | HK$0.7400 | -8.6% |
| April 2026 | HK$0.8100 | +11.0% |
| March 2026 | HK$0.7300 | -8.7% |
| February 2026 | HK$0.8000 | +2.6% |
| January 2026 | HK$0.7800 | -17.9% |
| December 2025 | HK$0.9500 | -13.6% |
| November 2025 | HK$1.10 | +1.9% |
| October 2025 | HK$1.08 | +4.9% |
About the 1803 data
Daily bars. 3,620 sessions from Jan 16, 2012 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 23, 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 Jan 16, 2012, 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/1803/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1798 China Datang Corporation Renewable Power Co., Limited
- 1799 Xinte Energy Co., Ltd.
- 1800 China Communications Construction Company Limited
- 1801 Innovent Biologics, Inc.
- 1808 Enterprise Development Holdings Limited
- 1809 Prinx Chengshan Holdings Limited
- 1810 Xiaomi Corporation
- 1811 CGN New Energy Holdings Co., Ltd.
Common questions
1803 share price history
