HKEX · 6118 · stock
Austar Lifesciences Limited (6118) stock price history
Every HKEX trading session of Austar Lifesciences Limited from Nov 7, 2014 to Nov 12, 2026: 2,898 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.
6118 adjusted close, 2014 to 2026
- HK$29.70
- All time high, 2021
- HK$1.08
- 52 week high, HK$0.5000 low
- 2,898
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
6118 key facts
- Austar Lifesciences Limited (6118) closed at HK$0.5200 on Nov 12, 2026 on HKEX.
- 6118's all time high close is HK$29.70, set on Oct 18, 2021; its all time low close is HK$0.5200 on Oct 30, 2026.
- 6118's 52 week range is HK$0.5000 to HK$1.08.
- 6118 returned -50.0% over the year to Nov 12, 2026 and -96.6% over five years.
- Over ten years 6118 returned -62%, -9.2% a year compounded.
- 6118's deepest drawdown was -98.2% from Oct 18, 2021 to Oct 30, 2026.
- DataCedar holds 2,898 daily sessions of 6118 history from Nov 7, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6118 price chart, 2014 to 2026
6118 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | -27.8% |
| 6 months | -34.2% |
| Year to date | -42.2% |
| 1 year | -50.0% |
| 3 years | -76.6% |
| 5 years | -96.6% |
| 10 years | -62.0% |
| Since Nov 7, 2014 | -85.2% |
| Compound annual growth, 12.0 years | -14.7% |
6118 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$29.70 on Oct 18, 2021
- All time low close
- HK$0.5200 on Oct 30, 2026
- 52 week high
- HK$1.08 on Jan 8, 2026
- 52 week low
- HK$0.5000 on Nov 12, 2026
- Deepest drawdown
- -98.2% from Oct 18, 2021 to Oct 30, 2026, not yet recovered
- Best single session
- +47.1% on Oct 9, 2025
- Worst single session
- -68.2% on Jan 19, 2022
- Volatility, 1 year annualised
- 65.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +148%
- Worst calendar year
- 2022, -87%
6118 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. 2014 starts on Nov 7, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.8700 | HK$1.08 | HK$0.5000 | HK$0.5200 | -40.2% | 21M | 197 |
| 2025 | HK$0.5600 | HK$1.97 | HK$0.5200 | HK$0.8700 | +52.6% | 122.6M | 233 |
| 2024 | HK$1.55 | HK$2.20 | HK$0.4500 | HK$0.5700 | -63.5% | 66.5M | 239 |
| 2023 | HK$1.97 | HK$3.18 | HK$1.56 | HK$1.56 | -22.8% | 64.3M | 239 |
| 2022 | HK$14.08 | HK$15.46 | HK$1.27 | HK$2.02 | -86.6% | 327.4M | 239 |
| 2021 | HK$6.09 | HK$30.90 | HK$3.99 | HK$15.08 | +147.6% | 214.6M | 245 |
| 2020 | HK$5.15 | HK$7.10 | HK$3.10 | HK$6.09 | +17.8% | 117M | 247 |
| 2019 | HK$5.65 | HK$7.42 | HK$3.79 | HK$5.17 | -8.7% | 172.6M | 246 |
| 2018 | HK$2.84 | HK$7.10 | HK$2.36 | HK$5.66 | +99.3% | 317M | 242 |
| 2017 | HK$1.18 | HK$2.92 | HK$0.9900 | HK$2.84 | +144.8% | 149.1M | 244 |
| 2016 | HK$1.27 | HK$1.50 | HK$0.9600 | HK$1.16 | -10.8% | 35.3M | 243 |
| 2015 | HK$2.05 | HK$3.59 | HK$0.6700 | HK$1.30 | -36.5% | 431.4M | 247 |
| 2014 | HK$3.79 | HK$3.82 | HK$1.98 | HK$2.05 | n/a | 296.8M | 37 |
6118 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.5200 | 0.0% |
| October 2026 | HK$0.5200 | -27.8% |
| September 2026 | HK$0.7200 | +1.4% |
| August 2026 | HK$0.7100 | 0.0% |
| July 2026 | HK$0.7100 | +1.4% |
| June 2026 | HK$0.7000 | -10.3% |
| May 2026 | HK$0.7800 | -2.5% |
| April 2026 | HK$0.8000 | -2.4% |
| March 2026 | HK$0.8200 | +5.1% |
| February 2026 | HK$0.7800 | -4.9% |
| January 2026 | HK$0.8200 | -5.7% |
| December 2025 | HK$0.8700 | -9.4% |
About the 6118 data
Daily bars. 2,898 sessions from Nov 7, 2014 to Nov 12, 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 Nov 7, 2014, 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%3A6118/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6100 Tongdao Liepin Group
- 6108 New Ray Medicine International Holding Limited
- 6110 Topsports International Holdings Limited
- 6113 BitStrat Holdings Limited
- 6123 YTO International Express and Supply Chain Technology Limited
- 6127 Joinn Laboratories(China)Co.,Ltd.
- 6128 Graphex Group Limited
- 6136 Kangda International Environmental Company Limited
Common questions
6118 share price history
