HKEX · 2789 · stock
Yuanda China Holdings Limited (2789) stock price history
Every HKEX trading session of Yuanda China Holdings Limited from Dec 6, 2007 to Nov 13, 2026: 4,548 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
2789 adjusted close, 2007 to 2026
- HK$0.9415
- All time high, 2011
- HK$0.2390
- 52 week high, HK$0.1252 low
- 4,548
- 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.
2789 key facts
- Yuanda China Holdings Limited (2789) closed at HK$0.1540 on Nov 13, 2026 on HKEX.
- 2789's all time high close is HK$0.9415, set on May 17, 2011; its all time low close is HK$0.0057 on Mar 13, 2008.
- 2789's 52 week range is HK$0.1252 to HK$0.2390.
- 2789 returned -0.4% over the year to Nov 13, 2026 and +313.4% over five years.
- Over ten years 2789 returned -7%, -0.8% a year compounded.
- 2789's deepest drawdown was -98.0% from May 17, 2011 to Oct 25, 2022.
- DataCedar holds 4,548 daily sessions of 2789 history from Dec 6, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
2789 price chart, 2007 to 2026
2789 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -31.6% |
| 6 months | -11.0% |
| Year to date | +14.3% |
| 1 year | -0.4% |
| 3 years | +351.9% |
| 5 years | +313.4% |
| 10 years | -7.5% |
| Since Dec 6, 2007 | +18.1% |
| Compound annual growth, 18.9 years | +0.9% |
2789 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.9415 on May 17, 2011
- All time low close
- HK$0.0057 on Mar 13, 2008
- 52 week high
- HK$0.2390 on Aug 12, 2026
- 52 week low
- HK$0.1252 on Dec 29, 2025
- Deepest drawdown
- -98.0% from May 17, 2011 to Oct 25, 2022, not yet recovered
- Best single session
- +5,433% on May 17, 2011
- Worst single session
- -50.0% on Jan 28, 2008
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2011, +3,333%
- Worst calendar year
- 2008, -73%
2789 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 Dec 6, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1355 | HK$0.2390 | HK$0.1324 | HK$0.1540 | +13.6% | 544.1M | 209 |
| 2025 | HK$0.0927 | HK$0.1641 | HK$0.0491 | HK$0.1355 | +43.7% | 965.4M | 236 |
| 2024 | HK$0.0404 | HK$0.0943 | HK$0.0198 | HK$0.0943 | +133.3% | 781.1M | 237 |
| 2023 | HK$0.0254 | HK$0.0586 | HK$0.0238 | HK$0.0404 | +54.5% | 670.4M | 232 |
| 2022 | HK$0.0325 | HK$0.0523 | HK$0.0182 | HK$0.0262 | -21.4% | 699.1M | 228 |
| 2021 | HK$0.0507 | HK$0.0737 | HK$0.0309 | HK$0.0333 | -34.4% | 600.2M | 239 |
| 2020 | HK$0.0769 | HK$0.0832 | HK$0.0420 | HK$0.0507 | -35.4% | 256.3M | 238 |
| 2019 | HK$0.0650 | HK$0.0951 | HK$0.0634 | HK$0.0785 | +20.7% | 452.1M | 244 |
| 2018 | HK$0.1054 | HK$0.1220 | HK$0.0610 | HK$0.0650 | -40.6% | 570.5M | 238 |
| 2017 | HK$0.1284 | HK$0.2219 | HK$0.1030 | HK$0.1094 | -14.8% | 1.7B | 241 |
| 2016 | HK$0.2655 | HK$0.2972 | HK$0.1220 | HK$0.1284 | -51.6% | 605.9M | 246 |
| 2015 | HK$0.3034 | HK$0.5468 | HK$0.2338 | HK$0.2655 | -13.5% | 1.6B | 246 |
| 2014 | HK$0.4282 | HK$0.5089 | HK$0.3034 | HK$0.3069 | -27.3% | 1.5B | 237 |
| 2013 | HK$0.5507 | HK$0.6217 | HK$0.2917 | HK$0.4220 | -22.5% | 1.6B | 236 |
| 2012 | HK$0.5899 | HK$0.7146 | HK$0.3730 | HK$0.5447 | -6.8% | 1.5B | 241 |
| 2011 | HK$0.0170 | HK$0.9982 | HK$0.0170 | HK$0.5842 | +3,333% | 2B | 244 |
| 2010 | HK$0.0170 | HK$0.0170 | HK$0.0170 | HK$0.0170 | 0.0% | 0 | 249 |
| 2009 | HK$0.0170 | HK$0.0170 | HK$0.0170 | HK$0.0170 | 0.0% | 0 | 249 |
| 2008 | HK$0.0567 | HK$0.0681 | HK$0.0057 | HK$0.0170 | -72.7% | 182.2M | 246 |
| 2007 | HK$0.1305 | HK$0.1361 | HK$0.0567 | HK$0.0624 | n/a | 213.9M | 12 |
2789 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1540 | +6.2% |
| October 2026 | HK$0.1450 | -16.2% |
| September 2026 | HK$0.1730 | -20.6% |
| August 2026 | HK$0.2180 | +27.5% |
| July 2026 | HK$0.1710 | +14.0% |
| June 2026 | HK$0.1500 | -6.2% |
| May 2026 | HK$0.1600 | -8.6% |
| April 2026 | HK$0.1750 | -9.9% |
| March 2026 | HK$0.1942 | +10.9% |
| February 2026 | HK$0.1751 | +30.0% |
| January 2026 | HK$0.1347 | -0.6% |
| December 2025 | HK$0.1355 | -6.6% |
About the 2789 data
Daily bars. 4,548 sessions from Dec 6, 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 18, 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 Dec 6, 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%3A2789/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2777 Guangzhou R&F Properties Co., Ltd.
- 2778 Champion Real Estate Investment Trust
- 2779 China Xinhua Education Group Limited
- 2788 Chuangxin Industries Holdings Limited
- 2797 Jiangxi Qiyunshan Food Co., Ltd.
- 2798 Perennial Energy Holdings Limited
- 2799 China CITIC Financial Asset Management Co., Ltd.
- 2858 Yixin Group Limited
Common questions
2789 share price history
