HKEX · 6866 · stock
Zuoli Kechuang Company Limited (6866) stock price history
Every HKEX trading session of Zuoli Kechuang Company Limited from Jan 13, 2015 to Nov 12, 2026: 2,684 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.
6866 adjusted close, 2015 to 2026
- HK$1.46
- All time high, 2015
- HK$0.4200
- 52 week high, HK$0.2210 low
- 2,684
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
6866 key facts
- Zuoli Kechuang Company Limited (6866) closed at HK$0.2410 on Nov 12, 2026 on HKEX.
- 6866's all time high close is HK$1.46, set on Apr 20, 2015; its all time low close is HK$0.1720 on Aug 20, 2018.
- 6866's 52 week range is HK$0.2210 to HK$0.4200.
- 6866 returned -13.9% over the year to Nov 12, 2026 and -2.7% over five years.
- Over ten years 6866 returned -60%, -8.8% a year compounded.
- 6866's deepest drawdown was -88.2% from Apr 20, 2015 to Aug 20, 2018.
- DataCedar holds 2,684 daily sessions of 6866 history from Jan 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6866 price chart, 2015 to 2026
6866 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -21.0% |
| 6 months | -27.0% |
| Year to date | -10.7% |
| 1 year | -13.9% |
| 3 years | -12.5% |
| 5 years | -2.7% |
| 10 years | -60.2% |
| Since Jan 13, 2015 | -71.3% |
| Compound annual growth, 11.8 years | -10.0% |
6866 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.46 on Apr 20, 2015
- All time low close
- HK$0.1720 on Aug 20, 2018
- 52 week high
- HK$0.4200 on Jan 14, 2026
- 52 week low
- HK$0.2210 on Nov 12, 2026
- Deepest drawdown
- -88.2% from Apr 20, 2015 to Aug 20, 2018, not yet recovered
- Best single session
- +44.4% on Apr 17, 2015
- Worst single session
- -20.4% on Mar 21, 2022
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2019, +78%
- Worst calendar year
- 2018, -62%
6866 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. 2015 starts on Jan 13, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3000 | HK$0.4200 | HK$0.2210 | HK$0.2410 | -18.3% | 22.8M | 204 |
| 2025 | HK$0.2668 | HK$0.4400 | HK$0.2430 | HK$0.2950 | +6.8% | 32.8M | 239 |
| 2024 | HK$0.2933 | HK$0.4193 | HK$0.2355 | HK$0.2763 | +0.3% | 17M | 234 |
| 2023 | HK$0.2344 | HK$0.3125 | HK$0.2266 | HK$0.2755 | +15.6% | 9.2M | 237 |
| 2022 | HK$0.2344 | HK$0.3415 | HK$0.2070 | HK$0.2383 | -2.5% | 21.5M | 224 |
| 2021 | HK$0.2243 | HK$0.3817 | HK$0.2009 | HK$0.2444 | +7.4% | 31.5M | 233 |
| 2020 | HK$0.3080 | HK$0.3415 | HK$0.1674 | HK$0.2277 | -29.9% | 57M | 227 |
| 2019 | HK$0.1823 | HK$0.3953 | HK$0.1669 | HK$0.3248 | +78.2% | 171M | 228 |
| 2018 | HK$0.4775 | HK$0.5545 | HK$0.1592 | HK$0.1823 | -61.8% | 266.7M | 181 |
| 2017 | HK$0.5083 | HK$0.6161 | HK$0.4107 | HK$0.4775 | -5.1% | 226.2M | 204 |
| 2016 | HK$0.6131 | HK$0.7902 | HK$0.4224 | HK$0.5031 | -17.3% | 148.9M | 235 |
| 2015 | HK$0.6767 | HK$1.52 | HK$0.5223 | HK$0.6086 | n/a | 1.6B | 238 |
6866 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2410 | -2.0% |
| October 2026 | HK$0.2460 | -8.9% |
| September 2026 | HK$0.2700 | -8.5% |
| August 2026 | HK$0.2950 | 0.0% |
| July 2026 | HK$0.2950 | -9.2% |
| June 2026 | HK$0.3250 | -1.5% |
| May 2026 | HK$0.3300 | -1.5% |
| April 2026 | HK$0.3350 | +4.7% |
| March 2026 | HK$0.3200 | -14.7% |
| February 2026 | HK$0.3750 | +2.7% |
| January 2026 | HK$0.3650 | +23.7% |
| December 2025 | HK$0.2950 | +3.5% |
About the 6866 data
Daily bars. 2,684 sessions from Jan 13, 2015 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 Jan 13, 2015, 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%3A6866/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6858 Honma Golf Limited
- 6860 FingerTango Inc.
- 6862 Haidilao International Holding Ltd.
- 6865 Flat Glass Group Co., Ltd.
- 6868 Tenfu (Cayman) Holdings Company Limited
- 6869 Yangtze Optical Fibre And Cable Joint Stock Limited Company
- 6871 Robotphoenix Intelligent Technology Co., Ltd.
- 6872 TenNor Therapeutics (Suzhou) Limited
Common questions
6866 share price history
