HKEX · 8031 · stock
ETS Group Limited (8031) stock price history
Every HKEX trading session of ETS Group Limited from Jan 9, 2012 to Nov 13, 2026: 3,361 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.
8031 adjusted close, 2012 to 2026
- HK$2.39
- All time high, 2014
- HK$0.7700
- 52 week high, HK$0.1340 low
- 3,361
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
8031 key facts
- ETS Group Limited (8031) closed at HK$0.2090 on Nov 13, 2026 on HKEX.
- 8031's all time high close is HK$2.39, set on Feb 13, 2014; its all time low close is HK$0.1060 on Aug 30, 2024.
- 8031's 52 week range is HK$0.1340 to HK$0.7700.
- 8031 returned +34.8% over the year to Nov 13, 2026 and -4.3% over five years.
- Over ten years 8031 returned -82%, -15.9% a year compounded.
- 8031's deepest drawdown was -95.6% from Feb 13, 2014 to Aug 30, 2024.
- DataCedar holds 3,361 daily sessions of 8031 history from Jan 9, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8031 price chart, 2012 to 2026
8031 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -32.6% |
| 6 months | -49.0% |
| Year to date | -33.7% |
| 1 year | +34.8% |
| 3 years | -64.7% |
| 5 years | -4.3% |
| 10 years | -82.4% |
| Since Jan 9, 2012 | -51.3% |
| Compound annual growth, 14.8 years | -4.7% |
8031 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.39 on Feb 13, 2014
- All time low close
- HK$0.1060 on Aug 30, 2024
- 52 week high
- HK$0.7700 on Jan 21, 2026
- 52 week low
- HK$0.1340 on Nov 28, 2025
- Deepest drawdown
- -95.6% from Feb 13, 2014 to Aug 30, 2024, not yet recovered
- Best single session
- +112.3% on Jan 20, 2026
- Worst single session
- -28.3% on Jul 2, 2020
- Volatility, 1 year annualised
- 132.3%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2013, +143%
- Worst calendar year
- 2019, -53%
8031 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. 2012 starts on Jan 9, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3150 | HK$0.7700 | HK$0.1850 | HK$0.2090 | -32.6% | 91.5M | 202 |
| 2025 | HK$0.2350 | HK$0.3300 | HK$0.1130 | HK$0.3100 | +31.9% | 14.5M | 232 |
| 2024 | HK$0.3500 | HK$0.3500 | HK$0.1050 | HK$0.2350 | -32.9% | 4.3M | 229 |
| 2023 | HK$0.1532 | HK$0.7500 | HK$0.1494 | HK$0.3500 | +128.5% | 31.2M | 234 |
| 2022 | HK$0.2604 | HK$0.2643 | HK$0.1226 | HK$0.1532 | -41.2% | 558K | 241 |
| 2021 | HK$0.2604 | HK$0.3830 | HK$0.1532 | HK$0.2604 | 0.0% | 2.5M | 189 |
| 2020 | HK$0.2758 | HK$0.5285 | HK$0.1685 | HK$0.2604 | -4.2% | 1.8M | 209 |
| 2019 | HK$0.5745 | HK$0.6051 | HK$0.2604 | HK$0.2719 | -52.7% | 1.2M | 228 |
| 2018 | HK$0.6741 | HK$0.9575 | HK$0.3217 | HK$0.5745 | -14.8% | 4.6M | 235 |
| 2017 | HK$1.21 | HK$1.28 | HK$0.5515 | HK$0.6741 | -38.7% | 11.6M | 225 |
| 2016 | HK$0.8934 | HK$1.28 | HK$0.6436 | HK$1.10 | +19.1% | 15.9M | 229 |
| 2015 | HK$1.27 | HK$2.04 | HK$0.8026 | HK$0.9237 | -27.2% | 48.4M | 235 |
| 2014 | HK$1.22 | HK$2.49 | HK$1.13 | HK$1.27 | +3.9% | 23.5M | 230 |
| 2013 | HK$0.5397 | HK$1.39 | HK$0.4595 | HK$1.22 | +142.7% | 21.7M | 217 |
| 2012 | HK$0.6897 | HK$0.7390 | HK$0.3646 | HK$0.5032 | n/a | 47.2M | 226 |
8031 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2090 | -4.1% |
| October 2026 | HK$0.2180 | -16.2% |
| September 2026 | HK$0.2600 | -8.8% |
| August 2026 | HK$0.2850 | -17.4% |
| July 2026 | HK$0.3450 | +7.8% |
| June 2026 | HK$0.3200 | -1.5% |
| May 2026 | HK$0.3250 | -18.8% |
| April 2026 | HK$0.4000 | -2.4% |
| March 2026 | HK$0.4100 | -10.9% |
| February 2026 | HK$0.4600 | -23.3% |
| January 2026 | HK$0.6000 | +93.5% |
| December 2025 | HK$0.3100 | +106.7% |
About the 8031 data
Daily bars. 3,361 sessions from Jan 9, 2012 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 Jan 9, 2012, 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%3A8031/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8031 share price history
