HKEX · 1830 · stock
Perfect Medical Health Management Limited (1830) stock price history
Every HKEX trading session of Perfect Medical Health Management Limited from Feb 10, 2012 to Sep 28, 2026: 3,604 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.
1830 adjusted close, 2012 to 2026
- HK$6.86
- All time high, 2021
- HK$1.40
- 52 week high, HK$0.9975 low
- 3,604
- 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.
1830 key facts
- Perfect Medical Health Management Limited (1830) closed at HK$1.26 on Sep 28, 2026 on HKEX.
- 1830's all time high close is HK$6.86, set on Jul 7, 2021; its all time low close is HK$0.0914 on Aug 31, 2012.
- 1830's 52 week range is HK$0.9975 to HK$1.40.
- 1830 returned +0.1% over the year to Sep 28, 2026 and -66.5% over five years.
- Over ten years 1830 returned +348%, +16.2% a year compounded.
- 1830's deepest drawdown was -85.3% from Jul 7, 2021 to Jun 25, 2026.
- DataCedar holds 3,604 daily sessions of 1830 history from Feb 10, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1830 price chart, 2012 to 2026
1830 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +24.0% |
| 6 months | +16.3% |
| Year to date | +6.1% |
| 1 year | +0.1% |
| 3 years | -55.3% |
| 5 years | -66.5% |
| 10 years | +347.9% |
| Since Feb 10, 2012 | +477.6% |
| Compound annual growth, 14.6 years | +12.7% |
1830 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6.86 on Jul 7, 2021
- All time low close
- HK$0.0914 on Aug 31, 2012
- 52 week high
- HK$1.40 on Aug 10, 2026
- 52 week low
- HK$0.9975 on Jun 26, 2026
- Deepest drawdown
- -85.3% from Jul 7, 2021 to Jun 25, 2026, not yet recovered
- Best single session
- +26.2% on Dec 6, 2013
- Worst single session
- -25.9% on Nov 14, 2016
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2012
- 5.8×
- Best calendar year
- 2017, +158%
- Worst calendar year
- 2016, -44%
1830 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 Feb 10, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.18 | HK$1.40 | HK$0.9975 | HK$1.26 | +7.0% | 86.2M | 182 |
| 2025 | HK$1.93 | HK$2.10 | HK$1.18 | HK$1.18 | -38.8% | 210.6M | 246 |
| 2024 | HK$2.57 | HK$2.64 | HK$1.75 | HK$1.92 | -24.6% | 227.1M | 246 |
| 2023 | HK$2.89 | HK$3.52 | HK$2.31 | HK$2.55 | -12.6% | 141.8M | 243 |
| 2022 | HK$3.83 | HK$3.82 | HK$1.86 | HK$2.92 | -23.8% | 275.8M | 246 |
| 2021 | HK$2.02 | HK$6.89 | HK$1.91 | HK$3.83 | +86.9% | 879.6M | 247 |
| 2020 | HK$1.66 | HK$2.25 | HK$0.7734 | HK$2.05 | +24.3% | 461.5M | 248 |
| 2019 | HK$1.07 | HK$2.10 | HK$0.9674 | HK$1.65 | +53.5% | 567.2M | 246 |
| 2018 | HK$0.5799 | HK$1.26 | HK$0.4686 | HK$1.07 | +83.7% | 397.5M | 246 |
| 2017 | HK$0.2306 | HK$0.6318 | HK$0.2267 | HK$0.5846 | +157.8% | 240.2M | 247 |
| 2016 | HK$0.3993 | HK$0.4027 | HK$0.1851 | HK$0.2267 | -44.2% | 431.2M | 247 |
| 2015 | HK$0.6155 | HK$0.7016 | HK$0.3333 | HK$0.4062 | -34.3% | 417M | 247 |
| 2014 | HK$0.3675 | HK$0.7606 | HK$0.3432 | HK$0.6186 | +67.0% | 699.7M | 247 |
| 2013 | HK$0.1607 | HK$0.4280 | HK$0.1219 | HK$0.3705 | +130.6% | 401.2M | 245 |
| 2012 | HK$0.2377 | HK$0.2475 | HK$0.0900 | HK$0.1607 | n/a | 649.8M | 221 |
1830 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.26 | -4.9% |
| August 2026 | HK$1.33 | +3.3% |
| July 2026 | HK$1.28 | +25.0% |
| June 2026 | HK$1.03 | -6.1% |
| May 2026 | HK$1.09 | -4.2% |
| April 2026 | HK$1.14 | +7.1% |
| March 2026 | HK$1.06 | -7.4% |
| February 2026 | HK$1.15 | 0.0% |
| January 2026 | HK$1.15 | -2.4% |
| December 2025 | HK$1.18 | -6.5% |
| November 2025 | HK$1.26 | +1.4% |
| October 2025 | HK$1.24 | -0.7% |
About the 1830 data
Daily bars. 3,604 sessions from Feb 10, 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 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 Feb 10, 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/1830/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1825 Sterling Group Holdings Limited
- 1826 FDB Holdings Limited
- 1827 Miricor Enterprises Holdings Limited
- 1828 FWD Group Holdings Limited
- 1832 S.A.I. Leisure Group Company Limited
- 1833 Ping An Healthcare and Technology Company Limited
- 1835 Shanghai Realway Capital Assets Management Co., Ltd.
- 1836 Stella International Holdings Limited
Common questions
1830 share price history
