HKEX · 2727 · stock
Shanghai Electric Group Co., Ltd. (2727) stock price history
Every HKEX trading session of Shanghai Electric Group Co., Ltd. from Apr 28, 2005 to Nov 13, 2026: 5,294 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.
2727 adjusted close, 2005 to 2026
- HK$7.74
- All time high, 2015
- HK$5.31
- 52 week high, HK$2.21 low
- 5,294
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
2727 key facts
- Shanghai Electric Group Co., Ltd. (2727) closed at HK$2.23 on Nov 13, 2026 on HKEX.
- 2727's all time high close is HK$7.74, set on Apr 22, 2015; its all time low close is HK$1.08 on Oct 27, 2008.
- 2727's 52 week range is HK$2.21 to HK$5.31.
- 2727 returned -50.1% over the year to Nov 13, 2026 and -3.0% over five years.
- Over ten years 2727 returned -30%, -3.5% a year compounded.
- 2727's deepest drawdown was -82.8% from Oct 25, 2007 to Oct 27, 2008.
- DataCedar holds 5,294 daily sessions of 2727 history from Apr 28, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2727 price chart, 2005 to 2026
2727 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.8% |
| 3 months | -29.7% |
| 6 months | -49.0% |
| Year to date | -42.3% |
| 1 year | -50.1% |
| 3 years | +30.2% |
| 5 years | -3.0% |
| 10 years | -29.8% |
| Since Apr 28, 2005 | +78.8% |
| Compound annual growth, 21.5 years | +2.7% |
2727 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$7.74 on Apr 22, 2015
- All time low close
- HK$1.08 on Oct 27, 2008
- 52 week high
- HK$5.31 on May 20, 2026
- 52 week low
- HK$2.21 on Nov 13, 2026
- Deepest drawdown
- -82.8% from Oct 25, 2007 to Oct 27, 2008, recovered Apr 8, 2015
- Best single session
- +41.9% on Aug 31, 2007
- Worst single session
- -18.0% on Apr 28, 2009
- Volatility, 1 year annualised
- 46.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2007, +107%
- Worst calendar year
- 2008, -52%
2727 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. 2005 starts on Apr 28, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$3.92 | HK$5.31 | HK$2.21 | HK$2.23 | -42.4% | 6.7B | 210 |
| 2025 | HK$2.80 | HK$5.69 | HK$2.18 | HK$3.87 | +36.5% | 14.2B | 246 |
| 2024 | HK$1.61 | HK$4.35 | HK$1.37 | HK$2.84 | +74.8% | 13.2B | 245 |
| 2023 | HK$1.75 | HK$2.17 | HK$1.55 | HK$1.62 | -7.4% | 851.6M | 242 |
| 2022 | HK$2.49 | HK$2.49 | HK$1.50 | HK$1.75 | -26.1% | 1.2B | 244 |
| 2021 | HK$2.29 | HK$3.39 | HK$1.65 | HK$2.37 | +4.6% | 4.8B | 246 |
| 2020 | HK$2.45 | HK$2.58 | HK$1.75 | HK$2.27 | -7.0% | 2.4B | 247 |
| 2019 | HK$2.34 | HK$2.97 | HK$2.20 | HK$2.44 | +5.0% | 1.3B | 246 |
| 2018 | HK$2.88 | HK$2.96 | HK$2.21 | HK$2.32 | -19.0% | 2.2B | 246 |
| 2017 | HK$3.10 | HK$3.79 | HK$2.69 | HK$2.87 | -7.2% | 4.2B | 247 |
| 2016 | HK$3.66 | HK$3.66 | HK$2.67 | HK$3.09 | -15.6% | 3.7B | 247 |
| 2015 | HK$3.67 | HK$8.17 | HK$3.26 | HK$3.66 | +0.3% | 13B | 247 |
| 2014 | HK$2.44 | HK$4.28 | HK$1.98 | HK$3.65 | +50.9% | 5.9B | 247 |
| 2013 | HK$2.80 | HK$3.21 | HK$2.04 | HK$2.42 | -12.6% | 3.4B | 245 |
| 2012 | HK$2.95 | HK$3.67 | HK$2.18 | HK$2.77 | -5.8% | 4.8B | 246 |
| 2011 | HK$4.12 | HK$4.47 | HK$2.13 | HK$2.94 | -28.7% | 4.2B | 245 |
| 2010 | HK$2.87 | HK$4.72 | HK$2.58 | HK$4.12 | +45.4% | 4.4B | 248 |
| 2009 | HK$2.35 | HK$3.37 | HK$1.33 | HK$2.83 | +19.2% | 9B | 245 |
| 2008 | HK$5.10 | HK$5.57 | HK$1.04 | HK$2.38 | -52.4% | 6.7B | 246 |
| 2007 | HK$2.45 | HK$6.50 | HK$2.31 | HK$4.99 | +106.6% | 10.1B | 246 |
| 2006 | HK$1.94 | HK$2.71 | HK$1.73 | HK$2.42 | +24.2% | 5.3B | 245 |
| 2005 | HK$1.25 | HK$2.05 | HK$1.17 | HK$1.94 | n/a | 5.2B | 168 |
2727 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$2.23 | -7.1% |
| October 2026 | HK$2.40 | -17.1% |
| September 2026 | HK$2.89 | -0.5% |
| August 2026 | HK$2.91 | -9.6% |
| July 2026 | HK$3.22 | -4.7% |
| June 2026 | HK$3.38 | -18.4% |
| May 2026 | HK$4.14 | +6.9% |
| April 2026 | HK$3.87 | +5.4% |
| March 2026 | HK$3.67 | -22.0% |
| February 2026 | HK$4.71 | +12.6% |
| January 2026 | HK$4.18 | +8.0% |
| December 2025 | HK$3.87 | -4.7% |
About the 2727 data
Daily bars. 5,294 sessions from Apr 28, 2005 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 28, 2005, 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%3A2727/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2720 Ridge Outdoor International Limited
- 2722 Chongqing Machinery & Electric Co., Ltd.
- 2723 Beijing DeepZero Technology Co., Ltd.
- 2726 Epiworld International Co., Ltd.
- 2729 Zhejiang Galaxis Technology Group Co., Ltd.
- 2738 Huajin International Holdings Limited
- 2768 Qingdao Gon Technology Co., Ltd.
- 2772 Zhongliang Holdings Group Company Limited
Common questions
2727 share price history
