What is the all time high of 8049?

Jilin Province Huinan Changlong Bio-pharmacy Company Limited (8049) closed at its highest ever adjusted price, HK$2.93, on Nov 10, 2026. Its lowest close was HK$0.0475 on Oct 27, 2008.

How much has 8049 returned over the last 10 years?

+329.7% in price terms from the close ten years before Nov 12, 2026, which is +15.7% a year compounded. Over one year the return is +47.1%; over five years +447.2%.

What was the worst drawdown in 8049 history?

-81.0% from the Apr 10, 2015 peak to the Jan 17, 2019 trough on adjusted closes; the previous peak was regained on Jul 10, 2025.

How far back does 8049 historical data go?

The daily series starts on Aug 25, 2006 and runs to Nov 12, 2026: 4,727 trading sessions across 20.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 8049 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 8049 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 25, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 8049?

Among complete calendar years, 2010 was the best at +245.9% and 2011 the worst at -39.1%, measured close to close.

HKEX · 8049 · stock

Jilin Province Huinan Changlong Bio-pharmacy Company Limited (8049) stock price history

Every HKEX trading session of Jilin Province Huinan Changlong Bio-pharmacy Company Limited from Aug 25, 2006 to Nov 12, 2026: 4,727 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.

Get 8049 data, free key Year by year table

8049 adjusted close, 2006 to 2026

8049Jilin Province Huinan Changlong

HK$2.85+47.1% over one year

HK$2.93
All time high, 2026: HK$2.93
52 week high, HK$1.62 low: 4,727
Daily sessions since 2006

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

8049 key facts

Jilin Province Huinan Changlong Bio-pharmacy Company Limited (8049) closed at HK$2.85 on Nov 12, 2026 on HKEX.
8049's all time high close is HK$2.93, set on Nov 10, 2026; its all time low close is HK$0.0475 on Oct 27, 2008.
8049's 52 week range is HK$1.62 to HK$2.93.
8049 returned +47.1% over the year to Nov 12, 2026 and +447.2% over five years.
Over ten years 8049 returned +330%, +15.7% a year compounded.
8049's deepest drawdown was -81.0% from Apr 10, 2015 to Jan 17, 2019.
DataCedar holds 4,727 daily sessions of 8049 history from Aug 25, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8049 price chart, 2006 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8049 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+13.1%
3 months	+25.6%
6 months	+29.2%
Year to date	+46.4%
1 year	+47.1%
3 years	+210.8%
5 years	+447.2%
10 years	+329.7%
Since Aug 25, 2006	+4,730%
Compound annual growth, 20.2 years	+21.1%

8049 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: HK$2.93 on Nov 10, 2026
All time low close: HK$0.0475 on Oct 27, 2008
52 week high: HK$2.93 on Nov 10, 2026
52 week low: HK$1.62 on Mar 3, 2026
Deepest drawdown: -81.0% from Apr 10, 2015 to Jan 17, 2019, recovered Jul 10, 2025
Best single session: +49.1% on Apr 20, 2023
Worst single session: -22.9% on Oct 12, 2006
Volatility, 1 year annualised: 32.9%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2006: 48.3×
Best calendar year: 2010, +246%
Worst calendar year: 2011, -39%

8049 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. 2006 starts on Aug 25, 2006; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	HK$1.96	HK$2.93	HK$1.62	HK$2.85	+46.4%	12.9M	200
2025	HK$1.08	HK$2.23	HK$1.08	HK$1.95	+78.7%	25.8M	226
2024	HK$1.25	HK$1.47	HK$0.9548	HK$1.09	-11.6%	31M	238
2023	HK$0.4688	HK$1.26	HK$0.4583	HK$1.23	+168.9%	44.5M	217
2022	HK$0.5896	HK$0.6486	HK$0.4425	HK$0.4583	-21.0%	20.2M	233
2021	HK$0.5583	HK$0.6339	HK$0.4793	HK$0.5798	+2.2%	28.2M	239
2020	HK$0.4230	HK$0.8869	HK$0.3821	HK$0.5676	+37.1%	73.8M	244
2019	HK$0.3996	HK$0.6099	HK$0.3702	HK$0.4139	+0.4%	31.9M	241
2018	HK$0.6432	HK$0.6513	HK$0.3576	HK$0.4122	-35.9%	18.4M	233
2017	HK$0.6513	HK$0.9287	HK$0.5869	HK$0.6432	-1.2%	33.5M	235
2016	HK$1.08	HK$1.11	HK$0.6151	HK$0.6513	-37.9%	21.5M	232
2015	HK$1.28	HK$2.09	HK$1.03	HK$1.05	-19.2%	64.1M	234
2014	HK$1.05	HK$1.88	HK$1.01	HK$1.30	+27.2%	114.3M	238
2013	HK$0.3337	HK$1.20	HK$0.3256	HK$1.02	+192.0%	77.5M	228
2012	HK$0.3089	HK$0.3881	HK$0.1980	HK$0.3498	+13.2%	39.9M	234
2011	HK$0.5069	HK$0.5069	HK$0.2020	HK$0.3089	-39.1%	94.3M	226
2010	HK$0.1465	HK$0.6139	HK$0.1366	HK$0.5069	+245.9%	484.4M	246
2009	HK$0.0713	HK$0.1584	HK$0.0653	HK$0.1465	+85.0%	87.7M	236
2008	HK$0.1129	HK$0.1465	HK$0.0475	HK$0.0792	-24.5%	58.4M	238
2007	HK$0.0610	HK$0.2178	HK$0.0554	HK$0.1049	+89.3%	156.8M	241
2006	HK$0.0590	HK$0.0693	HK$0.0475	HK$0.0554	n/a	7.1M	68

8049 monthly closes, last 12 months

Month	Month end close	Change
November 2026	HK$2.85	+7.5%
October 2026	HK$2.65	+10.4%
September 2026	HK$2.40	+3.0%
August 2026	HK$2.33	+1.7%
July 2026	HK$2.29	-0.4%
June 2026	HK$2.30	+1.0%
May 2026	HK$2.28	+1.2%
April 2026	HK$2.25	+11.0%
March 2026	HK$2.03	+6.1%
February 2026	HK$1.91	+4.4%
January 2026	HK$1.83	-6.0%
December 2025	HK$1.95	+0.5%

About the 8049 data

Daily bars. 4,727 sessions from Aug 25, 2006 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 Aug 25, 2006, 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%3A8049/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HKEX

8040 Coolpoint Innonism Holding Limited
8041 IntelliMark AI International Limited
8042 KOS International Talent Group Limited
8043 Atlinks Group Limited
8050 City Coolxuan Company Limited
8051 CircuTech International Holdings Limited
8056 Life Concepts Holdings Limited
8057 Madison Holdings Group Limited

Browse HKEX

Historical data guides

Common questions

8049 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market