HKEX · 2007 · stock
Country Garden Holdings Company Limited (2007) stock price history
Every HKEX trading session of Country Garden Holdings Company Limited from Apr 20, 2007 to Nov 13, 2026: 4,796 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.
2007 adjusted close, 2007 to 2026
- HK$13.48
- All time high, 2018
- HK$0.5700
- 52 week high, HK$0.1290 low
- 4,796
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
2007 key facts
- Country Garden Holdings Company Limited (2007) closed at HK$0.1290 on Nov 13, 2026 on HKEX.
- 2007's all time high close is HK$13.48, set on Jan 10, 2018; its all time low close is HK$0.1290 on Nov 13, 2026.
- 2007's 52 week range is HK$0.1290 to HK$0.5700.
- 2007 returned -76.1% over the year to Nov 13, 2026 and -98.3% over five years.
- Over ten years 2007 returned -96%, -26.9% a year compounded.
- 2007's deepest drawdown was -99.0% from Jan 10, 2018 to Nov 13, 2026.
- DataCedar holds 4,796 daily sessions of 2007 history from Apr 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2007 price chart, 2007 to 2026
2007 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.4% |
| 3 months | -29.5% |
| 6 months | -51.3% |
| Year to date | -69.3% |
| 1 year | -76.1% |
| 3 years | -82.8% |
| 5 years | -98.3% |
| 10 years | -95.7% |
| Since Apr 20, 2007 | -96.5% |
| Compound annual growth, 19.6 years | -15.8% |
2007 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$13.48 on Jan 10, 2018
- All time low close
- HK$0.1290 on Nov 13, 2026
- 52 week high
- HK$0.5700 on Nov 14, 2025
- 52 week low
- HK$0.1290 on Nov 13, 2026
- Deepest drawdown
- -99.0% from Jan 10, 2018 to Nov 13, 2026, not yet recovered
- Best single session
- +45.5% on Nov 14, 2022
- Worst single session
- -18.9% on Mar 14, 2022
- Volatility, 1 year annualised
- 59.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +253%
- Worst calendar year
- 2008, -79%
2007 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. 2007 starts on Apr 20, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4150 | HK$0.4300 | HK$0.1290 | HK$0.1290 | -68.9% | 79.7B | 210 |
| 2025 | HK$0.4850 | HK$0.7200 | HK$0.3700 | HK$0.4150 | -14.4% | 33.5B | 246 |
| 2024 | HK$0.7900 | HK$0.8100 | HK$0.4700 | HK$0.4850 | -37.8% | 10.2B | 246 |
| 2023 | HK$2.61 | HK$3.30 | HK$0.6500 | HK$0.7800 | -70.8% | 76.1B | 243 |
| 2022 | HK$6.90 | HK$7.28 | HK$1.00 | HK$2.67 | -60.4% | 47B | 246 |
| 2021 | HK$9.85 | HK$9.98 | HK$6.34 | HK$6.75 | -31.1% | 6.8B | 247 |
| 2020 | HK$10.93 | HK$11.22 | HK$6.33 | HK$9.79 | -8.8% | 6.5B | 248 |
| 2019 | HK$7.84 | HK$11.03 | HK$6.88 | HK$10.74 | +38.5% | 8.5B | 246 |
| 2018 | HK$10.86 | HK$13.98 | HK$6.27 | HK$7.75 | -28.7% | 15.2B | 246 |
| 2017 | HK$3.08 | HK$11.28 | HK$2.78 | HK$10.87 | +253.3% | 11.2B | 247 |
| 2016 | HK$2.15 | HK$3.23 | HK$1.90 | HK$3.08 | +43.3% | 5.5B | 247 |
| 2015 | HK$1.95 | HK$2.83 | HK$1.56 | HK$2.15 | +11.4% | 9.6B | 243 |
| 2014 | HK$2.70 | HK$2.74 | HK$1.61 | HK$1.93 | -27.8% | 10.5B | 247 |
| 2013 | HK$2.26 | HK$3.28 | HK$1.85 | HK$2.67 | +19.1% | 6.7B | 245 |
| 2012 | HK$1.65 | HK$2.25 | HK$1.38 | HK$2.24 | +39.5% | 8.1B | 245 |
| 2011 | HK$1.56 | HK$2.30 | HK$1.05 | HK$1.61 | +1.1% | 4.2B | 240 |
| 2010 | HK$1.49 | HK$1.83 | HK$1.04 | HK$1.59 | +6.3% | 3.2B | 245 |
| 2009 | HK$0.9903 | HK$2.16 | HK$0.7118 | HK$1.49 | +52.4% | 10.1B | 245 |
| 2008 | HK$4.52 | HK$4.64 | HK$0.5674 | HK$0.9800 | -78.7% | 7.8B | 241 |
| 2007 | HK$3.56 | HK$7.21 | HK$3.27 | HK$4.59 | n/a | 9.2B | 173 |
2007 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1290 | -8.5% |
| October 2026 | HK$0.1410 | -28.4% |
| September 2026 | HK$0.1970 | +3.7% |
| August 2026 | HK$0.1900 | +11.8% |
| July 2026 | HK$0.1700 | +1.8% |
| June 2026 | HK$0.1670 | -31.3% |
| May 2026 | HK$0.2430 | -16.2% |
| April 2026 | HK$0.2900 | -7.9% |
| March 2026 | HK$0.3150 | -11.3% |
| February 2026 | HK$0.3550 | +20.3% |
| January 2026 | HK$0.2950 | -28.9% |
| December 2025 | HK$0.4150 | -20.2% |
About the 2007 data
Daily bars. 4,796 sessions from Apr 20, 2007 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 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 Apr 20, 2007, 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%3A2007/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
2007 share price history
