HKEX · 8005 · stock
Yuxing InfoTech Investment Holdings Limited (8005) stock price history
Every HKEX trading session of Yuxing InfoTech Investment Holdings Limited from Sep 29, 2005 to Sep 28, 2026: 5,177 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.
8005 adjusted close, 2005 to 2026
- HK$4.56
- All time high, 2015
- HK$0.1180
- 52 week high, HK$0.0470 low
- 5,177
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
8005 key facts
- Yuxing InfoTech Investment Holdings Limited (8005) closed at HK$0.0650 on Sep 28, 2026 on HKEX.
- 8005's all time high close is HK$4.56, set on Jun 22, 2015; its all time low close is HK$0.0530 on Aug 12, 2026.
- 8005's 52 week range is HK$0.0470 to HK$0.1180.
- 8005 returned -44.4% over the year to Sep 28, 2026 and -82.9% over five years.
- Over ten years 8005 returned -97%, -29.1% a year compounded.
- 8005's deepest drawdown was -98.8% from Jun 22, 2015 to Aug 12, 2026.
- DataCedar holds 5,177 daily sessions of 8005 history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8005 price chart, 2005 to 2026
8005 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -8.5% |
| 6 months | -9.7% |
| Year to date | -20.7% |
| 1 year | -44.4% |
| 3 years | -53.2% |
| 5 years | -82.9% |
| 10 years | -96.8% |
| Since Sep 29, 2005 | -11.0% |
| Compound annual growth, 21.0 years | -0.6% |
8005 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$4.56 on Jun 22, 2015
- All time low close
- HK$0.0530 on Aug 12, 2026
- 52 week high
- HK$0.1180 on Sep 29, 2025
- 52 week low
- HK$0.0470 on Sep 15, 2026
- Deepest drawdown
- -98.8% from Jun 22, 2015 to Aug 12, 2026, not yet recovered
- Best single session
- +371.0% on Dec 11, 2006
- Worst single session
- -38.5% on Sep 28, 2022
- Volatility, 1 year annualised
- 82.7%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2006, +342%
- Worst calendar year
- 2008, -80%
8005 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 Sep 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0850 | HK$0.0990 | HK$0.0470 | HK$0.0650 | -23.5% | 49.7M | 182 |
| 2025 | HK$0.1400 | HK$0.1600 | HK$0.0630 | HK$0.0850 | -39.3% | 60.4M | 246 |
| 2024 | HK$0.1250 | HK$0.2310 | HK$0.0930 | HK$0.1400 | +12.0% | 25M | 246 |
| 2023 | HK$0.2300 | HK$0.2300 | HK$0.1060 | HK$0.1250 | -45.7% | 5.5M | 243 |
| 2022 | HK$0.4200 | HK$0.4250 | HK$0.0500 | HK$0.2300 | -43.9% | 20M | 246 |
| 2021 | HK$0.2210 | HK$0.6900 | HK$0.2210 | HK$0.4100 | +106.0% | 288.6M | 247 |
| 2020 | HK$0.3000 | HK$0.4500 | HK$0.1810 | HK$0.1990 | -35.8% | 38.2M | 248 |
| 2019 | HK$0.3450 | HK$0.5300 | HK$0.2600 | HK$0.3100 | -10.1% | 34.5M | 246 |
| 2018 | HK$0.9900 | HK$0.9900 | HK$0.3100 | HK$0.3450 | -64.8% | 84.5M | 246 |
| 2017 | HK$1.46 | HK$1.77 | HK$0.5500 | HK$0.9800 | -32.9% | 315.2M | 247 |
| 2016 | HK$2.51 | HK$2.91 | HK$1.35 | HK$1.46 | -43.8% | 277.6M | 247 |
| 2015 | HK$1.67 | HK$4.77 | HK$1.43 | HK$2.60 | +56.7% | 1.2B | 247 |
| 2014 | HK$0.9706 | HK$1.86 | HK$0.8493 | HK$1.66 | +72.6% | 601M | 247 |
| 2013 | HK$0.6973 | HK$1.11 | HK$0.6502 | HK$0.9611 | +37.8% | 683.9M | 245 |
| 2012 | HK$0.5088 | HK$0.7727 | HK$0.4570 | HK$0.6973 | +25.4% | 142.9M | 246 |
| 2011 | HK$0.5560 | HK$0.6690 | HK$0.4240 | HK$0.5560 | 0.0% | 125.2M | 246 |
| 2010 | HK$0.2921 | HK$0.6879 | HK$0.2450 | HK$0.5560 | +93.4% | 184.2M | 249 |
| 2009 | HK$0.1979 | HK$0.5465 | HK$0.1837 | HK$0.2874 | +45.2% | 240.1M | 249 |
| 2008 | HK$0.9517 | HK$1.01 | HK$0.1885 | HK$0.1979 | -80.0% | 198.4M | 247 |
| 2007 | HK$0.3251 | HK$1.62 | HK$0.3086 | HK$0.9894 | +206.6% | 557.3M | 246 |
| 2006 | HK$0.0730 | HK$0.7774 | HK$0.0730 | HK$0.3227 | +341.9% | 232.1K | 247 |
| 2005 | HK$0.0730 | HK$0.0730 | HK$0.0730 | HK$0.0730 | n/a | 0 | 64 |
8005 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0650 | -7.1% |
| August 2026 | HK$0.0700 | -1.4% |
| July 2026 | HK$0.0710 | 0.0% |
| June 2026 | HK$0.0710 | -4.1% |
| May 2026 | HK$0.0740 | +7.2% |
| April 2026 | HK$0.0690 | -2.8% |
| March 2026 | HK$0.0710 | -7.8% |
| February 2026 | HK$0.0770 | -2.5% |
| January 2026 | HK$0.0790 | -7.1% |
| December 2025 | HK$0.0850 | +6.3% |
| November 2025 | HK$0.0800 | -10.1% |
| October 2025 | HK$0.0890 | -23.3% |
About the 8005 data
Daily bars. 5,177 sessions from Sep 29, 2005 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 25, 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 29, 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/8005/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8005 share price history
