HKEX · 1847 · stock
YCIH Green High-Performance Concrete Company Limited (1847) stock price history
Every HKEX trading session of YCIH Green High-Performance Concrete Company Limited from Oct 31, 2019 to Nov 12, 2026: 1,662 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.
1847 adjusted close, 2019 to 2026
- HK$2.26
- All time high, 2019
- HK$0.6900
- 52 week high, HK$0.3250 low
- 1,662
- 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.
1847 key facts
- YCIH Green High-Performance Concrete Company Limited (1847) closed at HK$0.3300 on Nov 12, 2026 on HKEX.
- 1847's all time high close is HK$2.26, set on Nov 18, 2019; its all time low close is HK$0.3250 on Nov 5, 2026.
- 1847's 52 week range is HK$0.3250 to HK$0.6900.
- 1847 returned -48.4% over the year to Nov 12, 2026 and -75.0% over five years.
- Since Oct 31, 2019 1847 returned -85%, -23.4% a year compounded.
- 1847's deepest drawdown was -85.6% from Nov 18, 2019 to Nov 5, 2026.
- DataCedar holds 1,662 daily sessions of 1847 history from Oct 31, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1847 price chart, 2019 to 2026
1847 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -19.5% |
| 6 months | -22.4% |
| Year to date | -38.9% |
| 1 year | -48.4% |
| 3 years | -45.0% |
| 5 years | -75.0% |
| 10 years | n/a |
| Since Oct 31, 2019 | -84.7% |
| Compound annual growth, 7.0 years | -23.4% |
1847 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.26 on Nov 18, 2019
- All time low close
- HK$0.3250 on Nov 5, 2026
- 52 week high
- HK$0.6900 on May 19, 2026
- 52 week low
- HK$0.3250 on Nov 5, 2026
- Deepest drawdown
- -85.6% from Nov 18, 2019 to Nov 5, 2026, not yet recovered
- Best single session
- +62.9% on Jul 24, 2025
- Worst single session
- -17.7% on Nov 20, 2025
- Volatility, 1 year annualised
- 63.9%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2025, +38%
- Worst calendar year
- 2023, -47%
1847 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 Oct 31, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5100 | HK$0.6900 | HK$0.3250 | HK$0.3300 | -35.3% | 3.9M | 202 |
| 2025 | HK$0.3700 | HK$1.25 | HK$0.3200 | HK$0.5100 | +37.8% | 66.8M | 230 |
| 2024 | HK$0.5000 | HK$0.5000 | HK$0.3050 | HK$0.3700 | -26.0% | 2.1M | 239 |
| 2023 | HK$0.9382 | HK$1.10 | HK$0.4650 | HK$0.5000 | -46.7% | 695K | 237 |
| 2022 | HK$1.32 | HK$1.37 | HK$0.6510 | HK$0.9382 | -23.4% | 6.9M | 233 |
| 2021 | HK$1.57 | HK$1.82 | HK$1.17 | HK$1.23 | -22.7% | 15.8M | 240 |
| 2020 | HK$1.94 | HK$2.03 | HK$1.24 | HK$1.59 | -21.4% | 33.4M | 241 |
| 2019 | HK$2.16 | HK$2.44 | HK$1.63 | HK$2.02 | n/a | 131.1M | 40 |
1847 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3300 | -7.0% |
| October 2026 | HK$0.3550 | -15.5% |
| September 2026 | HK$0.4200 | -4.5% |
| August 2026 | HK$0.4400 | +3.5% |
| July 2026 | HK$0.4250 | -9.6% |
| June 2026 | HK$0.4700 | +4.4% |
| May 2026 | HK$0.4500 | +5.9% |
| April 2026 | HK$0.4250 | -13.3% |
| March 2026 | HK$0.4900 | +2.1% |
| February 2026 | HK$0.4800 | -1.0% |
| January 2026 | HK$0.4850 | -4.9% |
| December 2025 | HK$0.5100 | -7.3% |
About the 1847 data
Daily bars. 1,662 sessions from Oct 31, 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 Oct 23, 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 Oct 31, 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%3A1847/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1842 Grown Up Group Investment Holdings Limited
- 1843 Snack Empire Holdings Limited
- 1845 Weigang Environmental Technology Holding Group Limited
- 1846 EuroEyes International Eye Clinic Limited
- 1848 China Aircraft Leasing Group Holdings Limited
- 1850 Beautiful Life Group Holdings Limited
- 1851 China Gingko Education Group Company Limited
- 1853 Jilin Province Chuncheng Heating Company Limited
Common questions
1847 share price history
