HKEX · 1823 · stock
Huayu Expressway Group Limited (1823) stock price history
Every HKEX trading session of Huayu Expressway Group Limited from Dec 23, 2009 to Nov 13, 2026: 3,798 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
1823 adjusted close, 2009 to 2026
- HK$5.85
- All time high, 2021
- HK$2.04
- 52 week high, HK$0.9400 low
- 3,798
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
1823 key facts
- Huayu Expressway Group Limited (1823) closed at HK$0.9700 on Nov 13, 2026 on HKEX.
- 1823's all time high close is HK$5.85, set on Sep 2, 2021; its all time low close is HK$0.2872 on Oct 9, 2018.
- 1823's 52 week range is HK$0.9400 to HK$2.04.
- 1823 returned -19.2% over the year to Nov 13, 2026 and -67.2% over five years.
- Over ten years 1823 returned +112%, +7.8% a year compounded.
- 1823's deepest drawdown was -93.8% from Sep 2, 2021 to Sep 20, 2024.
- DataCedar holds 3,798 daily sessions of 1823 history from Dec 23, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
1823 price chart, 2009 to 2026
1823 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -26.0% |
| 6 months | -43.6% |
| Year to date | -9.3% |
| 1 year | -19.2% |
| 3 years | -17.2% |
| 5 years | -67.2% |
| 10 years | +112.3% |
| Since Dec 23, 2009 | +15.2% |
| Compound annual growth, 16.9 years | +0.8% |
1823 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$5.85 on Sep 2, 2021
- All time low close
- HK$0.2872 on Oct 9, 2018
- 52 week high
- HK$2.04 on Feb 20, 2026
- 52 week low
- HK$0.9400 on Jan 21, 2026
- Deepest drawdown
- -93.8% from Sep 2, 2021 to Sep 20, 2024, not yet recovered
- Best single session
- +50.7% on Aug 23, 2021
- Worst single session
- -37.6% on Mar 29, 2022
- Volatility, 1 year annualised
- 84.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +412%
- Worst calendar year
- 2022, -50%
1823 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 Dec 23, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.12 | HK$2.04 | HK$0.9400 | HK$0.9700 | -12.6% | 61.1M | 202 |
| 2025 | HK$0.5300 | HK$1.36 | HK$0.3400 | HK$1.11 | +109.4% | 55.9M | 237 |
| 2024 | HK$0.9470 | HK$1.22 | HK$0.3600 | HK$0.5300 | -44.0% | 26.3M | 230 |
| 2023 | HK$1.36 | HK$1.91 | HK$0.9298 | HK$0.9470 | -30.7% | 10.6M | 231 |
| 2022 | HK$2.77 | HK$3.58 | HK$0.6469 | HK$1.37 | -50.4% | 66.5M | 241 |
| 2021 | HK$0.5305 | HK$6.23 | HK$0.4681 | HK$2.76 | +412.2% | 113M | 243 |
| 2020 | HK$0.7412 | HK$0.7880 | HK$0.4447 | HK$0.5383 | -24.2% | 6.8M | 235 |
| 2019 | HK$0.4307 | HK$0.8738 | HK$0.3655 | HK$0.7100 | +64.8% | 23.1M | 237 |
| 2018 | HK$0.5417 | HK$0.6004 | HK$0.2708 | HK$0.4307 | -18.5% | 13.3M | 206 |
| 2017 | HK$0.4242 | HK$0.6526 | HK$0.3981 | HK$0.5286 | +24.6% | 15.4M | 216 |
| 2016 | HK$0.5808 | HK$0.5874 | HK$0.3916 | HK$0.4242 | -27.0% | 11.3M | 207 |
| 2015 | HK$0.5286 | HK$1.48 | HK$0.4307 | HK$0.5808 | +11.2% | 126.7M | 228 |
| 2014 | HK$0.4046 | HK$0.6461 | HK$0.3002 | HK$0.5221 | +29.0% | 14M | 231 |
| 2013 | HK$0.6200 | HK$0.6200 | HK$0.3035 | HK$0.4046 | -27.1% | 5.2M | 216 |
| 2012 | HK$0.5547 | HK$0.6853 | HK$0.3328 | HK$0.5547 | 0.0% | 3M | 220 |
| 2011 | HK$0.9137 | HK$1.17 | HK$0.4699 | HK$0.5547 | -42.6% | 12M | 218 |
| 2010 | HK$0.8158 | HK$1.02 | HK$0.6330 | HK$0.9659 | +17.5% | 62.3M | 194 |
| 2009 | HK$0.8745 | HK$0.8810 | HK$0.7962 | HK$0.8223 | n/a | 51.2M | 6 |
1823 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.9700 | -4.9% |
| October 2026 | HK$1.02 | 0.0% |
| September 2026 | HK$1.02 | -17.1% |
| August 2026 | HK$1.23 | -0.8% |
| July 2026 | HK$1.24 | -12.1% |
| June 2026 | HK$1.41 | -2.1% |
| May 2026 | HK$1.44 | -6.5% |
| April 2026 | HK$1.54 | -3.8% |
| March 2026 | HK$1.60 | +4.6% |
| February 2026 | HK$1.53 | +51.5% |
| January 2026 | HK$1.01 | -9.0% |
| December 2025 | HK$1.11 | -8.3% |
About the 1823 data
Daily bars. 3,798 sessions from Dec 23, 2009 to Nov 13, 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 21, 2026 forward, most recent session Nov 13, 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 23, 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/hkex%3A1823/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1823 share price history
