HKEX · 1832 · stock
S.A.I. Leisure Group Company Limited (1832) stock price history
Every HKEX trading session of S.A.I. Leisure Group Company Limited from May 16, 2019 to Nov 12, 2026: 1,734 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.
1832 adjusted close, 2019 to 2026
- HK$4.20
- All time high, 2019
- HK$1.53
- 52 week high, HK$0.4850 low
- 1,734
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
1832 key facts
- S.A.I. Leisure Group Company Limited (1832) closed at HK$1.00 on Nov 12, 2026 on HKEX.
- 1832's all time high close is HK$4.20, set on Jul 5, 2019; its all time low close is HK$0.4300 on Jun 19, 2025.
- 1832's 52 week range is HK$0.4850 to HK$1.53.
- 1832 returned +81.8% over the year to Nov 12, 2026 and -4.8% over five years.
- Since May 16, 2019 1832 returned -70%, -15.0% a year compounded.
- 1832's deepest drawdown was -89.8% from Jul 5, 2019 to Jun 19, 2025.
- DataCedar holds 1,734 daily sessions of 1832 history from May 16, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1832 price chart, 2019 to 2026
1832 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.0% |
| 3 months | -8.7% |
| 6 months | +20.5% |
| Year to date | +66.7% |
| 1 year | +81.8% |
| 3 years | +66.7% |
| 5 years | -4.8% |
| 10 years | n/a |
| Since May 16, 2019 | -70.4% |
| Compound annual growth, 7.5 years | -15.0% |
1832 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$4.20 on Jul 5, 2019
- All time low close
- HK$0.4300 on Jun 19, 2025
- 52 week high
- HK$1.53 on Oct 2, 2026
- 52 week low
- HK$0.4850 on Nov 24, 2025
- Deepest drawdown
- -89.8% from Jul 5, 2019 to Jun 19, 2025, not yet recovered
- Best single session
- +32.9% on Mar 27, 2020
- Worst single session
- -20.1% on Oct 23, 2026
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2020, -58%
1832 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. 2019 starts on May 16, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6100 | HK$1.53 | HK$0.6100 | HK$1.00 | +63.9% | 1.4M | 190 |
| 2025 | HK$0.5300 | HK$0.7000 | HK$0.4200 | HK$0.6100 | +13.0% | 1.3M | 231 |
| 2024 | HK$0.6000 | HK$0.7000 | HK$0.5000 | HK$0.5400 | -10.0% | 901K | 233 |
| 2023 | HK$0.8500 | HK$1.00 | HK$0.5400 | HK$0.6000 | -29.4% | 541K | 232 |
| 2022 | HK$0.8600 | HK$0.9200 | HK$0.6600 | HK$0.8500 | -3.4% | 14.4M | 222 |
| 2021 | HK$0.8100 | HK$1.17 | HK$0.6400 | HK$0.8800 | +8.6% | 3.8M | 229 |
| 2020 | HK$1.96 | HK$1.96 | HK$0.6336 | HK$0.8100 | -58.5% | 7.2M | 240 |
| 2019 | HK$3.22 | HK$4.35 | HK$1.65 | HK$1.95 | n/a | 134.1M | 157 |
1832 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$1.00 | +2.6% |
| October 2026 | HK$0.9750 | -35.9% |
| September 2026 | HK$1.52 | +23.6% |
| August 2026 | HK$1.23 | +11.8% |
| July 2026 | HK$1.10 | +5.8% |
| June 2026 | HK$1.04 | -7.1% |
| May 2026 | HK$1.12 | +30.2% |
| April 2026 | HK$0.8600 | +6.2% |
| March 2026 | HK$0.8100 | +3.8% |
| February 2026 | HK$0.7800 | +1.3% |
| January 2026 | HK$0.7700 | +26.2% |
| December 2025 | HK$0.6100 | +10.9% |
About the 1832 data
Daily bars. 1,734 sessions from May 16, 2019 to Nov 12, 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 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 May 16, 2019, 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%3A1832/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1826 FDB Holdings Limited
- 1827 Miricor Enterprises Holdings Limited
- 1828 FWD Group Holdings Limited
- 1830 Perfect Medical Health Management Limited
- 1833 Ping An Healthcare and Technology Company Limited
- 1835 Shanghai Realway Capital Assets Management Co., Ltd.
- 1836 Stella International Holdings Limited
- 1837 Natural Food International Holding Limited
Common questions
1832 share price history
