HKEX · 1933 · stock
OneForce Holdings Limited (1933) stock price history
Every HKEX trading session of OneForce Holdings Limited from Mar 2, 2018 to Sep 28, 2026: 2,109 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.
1933 adjusted close, 2018 to 2026
- HK$1.53
- All time high, 2018
- HK$0.6000
- 52 week high, HK$0.1090 low
- 2,109
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1933 key facts
- OneForce Holdings Limited (1933) closed at HK$0.2040 on Sep 28, 2026 on HKEX.
- 1933's all time high close is HK$1.53, set on Mar 2, 2018; its all time low close is HK$0.1130 on Apr 8, 2025.
- 1933's 52 week range is HK$0.1090 to HK$0.6000.
- 1933 returned +22.2% over the year to Sep 28, 2026 and -49.0% over five years.
- Since Mar 2, 2018 1933 returned -87%, -20.9% a year compounded.
- 1933's deepest drawdown was -92.6% from Mar 2, 2018 to Apr 8, 2025.
- DataCedar holds 2,109 daily sessions of 1933 history from Mar 2, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1933 price chart, 2018 to 2026
1933 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +10.9% |
| 6 months | -11.3% |
| Year to date | +58.1% |
| 1 year | +22.2% |
| 3 years | -12.4% |
| 5 years | -49.0% |
| 10 years | n/a |
| Since Mar 2, 2018 | -86.7% |
| Compound annual growth, 8.6 years | -20.9% |
1933 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.53 on Mar 2, 2018
- All time low close
- HK$0.1130 on Apr 8, 2025
- 52 week high
- HK$0.6000 on Jun 8, 2026
- 52 week low
- HK$0.1090 on Jan 26, 2026
- Deepest drawdown
- -92.6% from Mar 2, 2018 to Apr 8, 2025, not yet recovered
- Best single session
- +62.1% on Jun 5, 2026
- Worst single session
- -40.3% on Jun 17, 2026
- Volatility, 1 year annualised
- 110.1%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +57%
- Worst calendar year
- 2020, -51%
1933 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. 2018 starts on Mar 2, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1290 | HK$0.6000 | HK$0.1090 | HK$0.2040 | +58.1% | 297.1M | 182 |
| 2025 | HK$0.1460 | HK$0.1900 | HK$0.1060 | HK$0.1290 | -17.8% | 10.7M | 246 |
| 2024 | HK$0.1600 | HK$0.1990 | HK$0.1200 | HK$0.1570 | -1.9% | 5M | 246 |
| 2023 | HK$0.1980 | HK$0.2480 | HK$0.1580 | HK$0.1600 | -20.0% | 5.7M | 243 |
| 2022 | HK$0.3700 | HK$0.3800 | HK$0.1640 | HK$0.2000 | -45.9% | 15.5M | 246 |
| 2021 | HK$0.2450 | HK$0.4950 | HK$0.2360 | HK$0.3700 | +57.4% | 25.9M | 247 |
| 2020 | HK$0.4650 | HK$0.4900 | HK$0.2350 | HK$0.2350 | -50.5% | 15.6M | 248 |
| 2019 | HK$0.5900 | HK$0.6100 | HK$0.4350 | HK$0.4750 | -19.5% | 28.7M | 246 |
| 2018 | HK$1.30 | HK$1.78 | HK$0.4300 | HK$0.5900 | n/a | 569.2M | 205 |
1933 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2040 | +2.0% |
| August 2026 | HK$0.2000 | -32.2% |
| July 2026 | HK$0.2950 | +50.5% |
| June 2026 | HK$0.1960 | -4.4% |
| May 2026 | HK$0.2050 | +2.5% |
| April 2026 | HK$0.2000 | -7.0% |
| March 2026 | HK$0.2150 | -4.0% |
| February 2026 | HK$0.2240 | +86.7% |
| January 2026 | HK$0.1200 | -7.0% |
| December 2025 | HK$0.1290 | -9.8% |
| November 2025 | HK$0.1430 | -10.1% |
| October 2025 | HK$0.1590 | -7.0% |
About the 1933 data
Daily bars. 2,109 sessions from Mar 2, 2018 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 28, 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 Mar 2, 2018, 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/1933/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1929 Chow Tai Fook Jewellery Group Limited
- 1930 Shinelong Automotive Lightweight Application Limited
- 1931 ETHK Labs Inc.
- 1932 CPM Group Limited
- 1935 JH Educational Technology INC.
- 1936 Ritamix Global Limited
- 1937 JiaChen Holding Group Limited
- 1938 Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited
Common questions
1933 share price history
