HKEX · 8023 · stock
Kwong Man Kee Group Limited (8023) stock price history
Every HKEX trading session of Kwong Man Kee Group Limited from Oct 13, 2016 to Nov 13, 2026: 2,373 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.
8023 adjusted close, 2016 to 2026
- HK$0.5715
- All time high, 2018
- HK$0.4287
- 52 week high, HK$0.2484 low
- 2,373
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
8023 key facts
- Kwong Man Kee Group Limited (8023) closed at HK$0.3300 on Nov 13, 2026 on HKEX.
- 8023's all time high close is HK$0.5715, set on Nov 2, 2018; its all time low close is HK$0.2100 on Jun 30, 2020.
- 8023's 52 week range is HK$0.2484 to HK$0.4287.
- 8023 returned +9.3% over the year to Nov 13, 2026 and -13.0% over five years.
- Over ten years 8023 returned -29%, -3.4% a year compounded.
- 8023's deepest drawdown was -63.3% from Nov 7, 2018 to Jun 30, 2020.
- DataCedar holds 2,373 daily sessions of 8023 history from Oct 13, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8023 price chart, 2016 to 2026
8023 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +2.6% |
| 6 months | -10.9% |
| Year to date | +16.8% |
| 1 year | +9.3% |
| 3 years | -10.8% |
| 5 years | -13.0% |
| 10 years | -28.9% |
| Since Oct 13, 2016 | -21.8% |
| Compound annual growth, 10.1 years | -2.4% |
8023 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.5715 on Nov 2, 2018
- All time low close
- HK$0.2100 on Jun 30, 2020
- 52 week high
- HK$0.4287 on Jul 9, 2026
- 52 week low
- HK$0.2484 on May 12, 2026
- Deepest drawdown
- -63.3% from Nov 7, 2018 to Jun 30, 2020, not yet recovered
- Best single session
- +49.0% on May 13, 2026
- Worst single session
- -25.0% on Jun 1, 2026
- Volatility, 1 year annualised
- 125.1%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2018, +12%
- Worst calendar year
- 2024, -25%
8023 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. 2016 starts on Oct 13, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2825 | HK$0.4287 | HK$0.2484 | HK$0.3300 | +16.8% | 16.5M | 195 |
| 2025 | HK$0.2825 | HK$0.4384 | HK$0.2346 | HK$0.2825 | +3.5% | 5.3M | 240 |
| 2024 | HK$0.3559 | HK$0.4777 | HK$0.2269 | HK$0.2729 | -25.3% | 3.2M | 242 |
| 2023 | HK$0.3522 | HK$0.4028 | HK$0.2745 | HK$0.3653 | +3.7% | 8.3M | 234 |
| 2022 | HK$0.4066 | HK$0.4066 | HK$0.2333 | HK$0.3522 | -14.3% | 25.3M | 236 |
| 2021 | HK$0.4059 | HK$0.4236 | HK$0.2427 | HK$0.4111 | -3.0% | 16.3M | 241 |
| 2020 | HK$0.4059 | HK$0.4368 | HK$0.2074 | HK$0.4236 | -4.0% | 36.5M | 236 |
| 2019 | HK$0.4676 | HK$0.5295 | HK$0.2338 | HK$0.4412 | -5.6% | 31.2M | 233 |
| 2018 | HK$0.4179 | HK$0.5975 | HK$0.3420 | HK$0.4676 | +11.9% | 48.3M | 223 |
| 2017 | HK$0.4137 | HK$0.5910 | HK$0.3504 | HK$0.4179 | +1.0% | 110.2M | 239 |
| 2016 | HK$0.4475 | HK$0.5657 | HK$0.3673 | HK$0.4137 | n/a | 299.5M | 54 |
8023 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3300 | -2.9% |
| October 2026 | HK$0.3400 | -12.8% |
| September 2026 | HK$0.3900 | +17.7% |
| August 2026 | HK$0.3313 | +1.5% |
| July 2026 | HK$0.3264 | -2.9% |
| June 2026 | HK$0.3361 | -4.2% |
| May 2026 | HK$0.3507 | +24.1% |
| April 2026 | HK$0.2825 | -18.3% |
| March 2026 | HK$0.3459 | 0.0% |
| February 2026 | HK$0.3459 | +2.9% |
| January 2026 | HK$0.3361 | +19.0% |
| December 2025 | HK$0.2825 | +1.8% |
About the 8023 data
Daily bars. 2,373 sessions from Oct 13, 2016 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 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 Oct 13, 2016, 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%3A8023/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8023 share price history
