HKEX · 2218 · stock
Yantai North Andre Juice Co., Ltd. (2218) stock price history
Every HKEX trading session of Yantai North Andre Juice Co., Ltd. from Dec 15, 2003 to Sep 28, 2026: 5,635 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.
2218 adjusted close, 2003 to 2026
- HK$28.68
- All time high, 2026
- HK$41.14
- 52 week high, HK$12.66 low
- 5,635
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
2218 key facts
- Yantai North Andre Juice Co., Ltd. (2218) closed at HK$20.58 on Sep 28, 2026 on HKEX.
- 2218's all time high close is HK$28.68, set on Jun 16, 2026; its all time low close is HK$1.40 on Sep 13, 2013.
- 2218's 52 week range is HK$12.66 to HK$41.14.
- 2218 returned +30.8% over the year to Sep 28, 2026 and +289.7% over five years.
- Over ten years 2218 returned +569%, +20.9% a year compounded.
- 2218's deepest drawdown was -88.1% from Jul 31, 2007 to Sep 13, 2013.
- DataCedar holds 5,635 daily sessions of 2218 history from Dec 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2218 price chart, 2003 to 2026
2218 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +0.3% |
| 6 months | +39.9% |
| Year to date | +52.0% |
| 1 year | +30.8% |
| 3 years | +199.4% |
| 5 years | +289.7% |
| 10 years | +569.3% |
| Since Dec 15, 2003 | +281.5% |
| Compound annual growth, 22.8 years | +6.1% |
2218 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$28.68 on Jun 16, 2026
- All time low close
- HK$1.40 on Sep 13, 2013
- 52 week high
- HK$41.14 on Jun 16, 2026
- 52 week low
- HK$12.66 on Dec 11, 2025
- Deepest drawdown
- -88.1% from Jul 31, 2007 to Sep 13, 2013, recovered May 6, 2025
- Best single session
- +59.7% on Oct 14, 2020
- Worst single session
- -48.9% on Sep 20, 2007
- Volatility, 1 year annualised
- 68.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2003
- 3.8×
- Best calendar year
- 2006, +67%
- Worst calendar year
- 2008, -61%
2218 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. 2003 starts on Dec 15, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$13.30 | HK$41.14 | HK$13.10 | HK$20.58 | +54.7% | 288.6M | 182 |
| 2025 | HK$9.00 | HK$23.65 | HK$7.88 | HK$13.30 | +47.7% | 478.7M | 246 |
| 2024 | HK$6.30 | HK$12.36 | HK$5.93 | HK$9.01 | +41.2% | 68.5M | 246 |
| 2023 | HK$5.76 | HK$7.90 | HK$5.52 | HK$6.38 | +10.7% | 29.5M | 243 |
| 2022 | HK$5.41 | HK$7.39 | HK$5.03 | HK$5.76 | +6.6% | 17.7M | 246 |
| 2021 | HK$6.76 | HK$7.64 | HK$4.97 | HK$5.40 | -19.8% | 45.5M | 247 |
| 2020 | HK$4.74 | HK$14.01 | HK$3.63 | HK$6.73 | +44.4% | 30.1M | 248 |
| 2019 | HK$5.07 | HK$5.42 | HK$4.09 | HK$4.66 | -8.0% | 5.2M | 246 |
| 2018 | HK$3.44 | HK$5.54 | HK$3.29 | HK$5.07 | +48.0% | 11.3M | 246 |
| 2017 | HK$3.59 | HK$4.85 | HK$3.20 | HK$3.43 | -4.5% | 18.4M | 247 |
| 2016 | HK$2.46 | HK$4.04 | HK$2.32 | HK$3.59 | +43.1% | 40.4M | 247 |
| 2015 | HK$2.22 | HK$3.18 | HK$1.60 | HK$2.51 | +9.0% | 56.5M | 247 |
| 2014 | HK$1.48 | HK$2.61 | HK$1.39 | HK$2.30 | +57.1% | 73.6M | 247 |
| 2013 | HK$2.35 | HK$2.82 | HK$1.36 | HK$1.46 | -39.8% | 47.6M | 245 |
| 2012 | HK$1.73 | HK$2.93 | HK$1.59 | HK$2.43 | +38.4% | 68.1M | 246 |
| 2011 | HK$3.36 | HK$3.55 | HK$1.63 | HK$1.76 | -46.5% | 61.8M | 246 |
| 2010 | HK$2.87 | HK$4.31 | HK$2.76 | HK$3.28 | +15.7% | 161.7M | 249 |
| 2009 | HK$2.26 | HK$3.29 | HK$1.67 | HK$2.84 | +27.4% | 256.2M | 249 |
| 2008 | HK$5.72 | HK$6.45 | HK$1.67 | HK$2.23 | -61.1% | 98.3M | 247 |
| 2007 | HK$6.07 | HK$12.69 | HK$5.06 | HK$5.72 | -6.8% | 153.2M | 246 |
| 2006 | HK$3.68 | HK$6.35 | HK$3.21 | HK$6.14 | +66.9% | 98.6M | 247 |
| 2005 | HK$7.03 | HK$7.24 | HK$2.69 | HK$3.68 | -47.7% | 92.8M | 247 |
| 2004 | HK$5.53 | HK$8.70 | HK$5.24 | HK$7.03 | +27.2% | 121.8M | 262 |
| 2003 | HK$5.60 | HK$5.60 | HK$5.06 | HK$5.53 | n/a | 868K | 13 |
2218 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$20.58 | -7.3% |
| August 2026 | HK$22.20 | +11.7% |
| July 2026 | HK$19.88 | +19.4% |
| June 2026 | HK$16.65 | -1.5% |
| May 2026 | HK$16.90 | +11.2% |
| April 2026 | HK$15.20 | +0.3% |
| March 2026 | HK$15.17 | -4.3% |
| February 2026 | HK$15.84 | +0.1% |
| January 2026 | HK$15.82 | +19.0% |
| December 2025 | HK$13.30 | -3.7% |
| November 2025 | HK$13.81 | -11.8% |
| October 2025 | HK$15.66 | -2.3% |
About the 2218 data
Daily bars. 5,635 sessions from Dec 15, 2003 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 Dec 15, 2003, 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/2218/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2211 Universal Health International Group Holding Limited
- 2212 Future Bright Mining Holdings Limited
- 2215 Dexin Services Group Limited
- 2216 Broncus Holding Corporation
- 2219 Chaoju Eye Care Holdings Limited
- 2221 New Concepts Holdings Limited
- 2222 NVC International Holdings Limited
- 2223 Casablanca Group Limited
Common questions
2218 share price history
