HKEX · 6682 · stock
Phancy Group Co., Ltd. (6682) stock price history
Every HKEX trading session of Phancy Group Co., Ltd. from Sep 28, 2023 to Sep 28, 2026: 737 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.
6682 adjusted close, 2023 to 2026
- HK$75.50
- All time high, 2024
- HK$70.00
- 52 week high, HK$23.70 low
- 737
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
6682 key facts
- Phancy Group Co., Ltd. (6682) closed at HK$25.76 on Sep 28, 2026 on HKEX.
- 6682's all time high close is HK$75.50, set on Mar 7, 2024; its all time low close is HK$20.05 on Oct 17, 2024.
- 6682's 52 week range is HK$23.70 to HK$70.00.
- 6682 returned -57.4% over the year to Sep 28, 2026.
- Since Sep 28, 2023 6682 returned -56%, -23.9% a year compounded.
- 6682's deepest drawdown was -73.4% from Mar 7, 2024 to Oct 17, 2024.
- DataCedar holds 737 daily sessions of 6682 history from Sep 28, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6682 price chart, 2023 to 2026
6682 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | +7.9% |
| 6 months | -30.9% |
| Year to date | -42.3% |
| 1 year | -57.4% |
| 3 years | -56.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2023 | -56.0% |
| Compound annual growth, 3.0 years | -23.9% |
6682 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$75.50 on Mar 7, 2024
- All time low close
- HK$20.05 on Oct 17, 2024
- 52 week high
- HK$70.00 on Oct 2, 2025
- 52 week low
- HK$23.70 on Jun 26, 2026
- Deepest drawdown
- -73.4% from Mar 7, 2024 to Oct 17, 2024, not yet recovered
- Best single session
- +28.0% on Mar 7, 2024
- Worst single session
- -30.6% on Sep 30, 2024
- Volatility, 1 year annualised
- 63.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, -0%
- Worst calendar year
- 2025, -12%
6682 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. 2023 starts on Sep 28, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$44.02 | HK$61.95 | HK$23.70 | HK$25.76 | -41.6% | 1.2B | 182 |
| 2025 | HK$50.95 | HK$70.00 | HK$33.50 | HK$44.08 | -11.8% | 1.7B | 246 |
| 2024 | HK$50.60 | HK$115.00 | HK$18.80 | HK$50.00 | -0.4% | 918.5M | 246 |
| 2023 | HK$63.10 | HK$65.00 | HK$43.40 | HK$50.20 | n/a | 10.1M | 63 |
6682 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$25.76 | -8.1% |
| August 2026 | HK$28.02 | -4.3% |
| July 2026 | HK$29.28 | +22.6% |
| June 2026 | HK$23.88 | -27.6% |
| May 2026 | HK$32.98 | -11.8% |
| April 2026 | HK$37.40 | +6.4% |
| March 2026 | HK$35.16 | -11.6% |
| February 2026 | HK$39.78 | -20.6% |
| January 2026 | HK$50.10 | +13.7% |
| December 2025 | HK$44.08 | -4.1% |
| November 2025 | HK$45.96 | -17.6% |
| October 2025 | HK$55.75 | -19.6% |
About the 6682 data
Daily bars. 737 sessions from Sep 28, 2023 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 Sep 28, 2023, 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/6682/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
6682 share price history
