HKEX · 8070 · stock
Keen Ocean International Holding Limited (8070) stock price history
Every HKEX trading session of Keen Ocean International Holding Limited from Feb 24, 2016 to Sep 28, 2026: 2,610 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.
8070 adjusted close, 2016 to 2026
- HK$1.52
- All time high, 2026
- HK$1.70
- 52 week high, HK$0.5600 low
- 2,610
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
8070 key facts
- Keen Ocean International Holding Limited (8070) closed at HK$1.11 on Sep 28, 2026 on HKEX.
- 8070's all time high close is HK$1.52, set on Jun 1, 2026; its all time low close is HK$0.0778 on Nov 16, 2020.
- 8070's 52 week range is HK$0.5600 to HK$1.70.
- 8070 returned +94.7% over the year to Sep 28, 2026 and +641.1% over five years.
- Over ten years 8070 returned +49%, +4.1% a year compounded.
- 8070's deepest drawdown was -91.6% from Jan 23, 2017 to Nov 16, 2020.
- DataCedar holds 2,610 daily sessions of 8070 history from Feb 24, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8070 price chart, 2016 to 2026
8070 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -1.8% |
| 6 months | +11.0% |
| Year to date | +32.1% |
| 1 year | +94.7% |
| 3 years | +622.5% |
| 5 years | +641.1% |
| 10 years | +48.9% |
| Since Feb 24, 2016 | +37.0% |
| Compound annual growth, 10.6 years | +3.0% |
8070 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.52 on Jun 1, 2026
- All time low close
- HK$0.0778 on Nov 16, 2020
- 52 week high
- HK$1.70 on Jun 1, 2026
- 52 week low
- HK$0.5600 on Sep 30, 2025
- Deepest drawdown
- -91.6% from Jan 23, 2017 to Nov 16, 2020, recovered Feb 26, 2026
- Best single session
- +152.6% on May 5, 2022
- Worst single session
- -37.3% on May 11, 2022
- Volatility, 1 year annualised
- 91.0%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2024, +124%
- Worst calendar year
- 2017, -52%
8070 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 Feb 24, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.8300 | HK$1.70 | HK$0.6000 | HK$1.11 | +33.7% | 15.7M | 182 |
| 2025 | HK$0.3750 | HK$0.9500 | HK$0.3700 | HK$0.8300 | +121.3% | 19M | 246 |
| 2024 | HK$0.1671 | HK$0.4000 | HK$0.1157 | HK$0.3750 | +124.4% | 11.7M | 246 |
| 2023 | HK$0.2250 | HK$0.2411 | HK$0.1286 | HK$0.1671 | -21.2% | 1.3M | 243 |
| 2022 | HK$0.1350 | HK$0.3279 | HK$0.1164 | HK$0.2121 | +57.1% | 8.3M | 246 |
| 2021 | HK$0.0842 | HK$0.2089 | HK$0.0823 | HK$0.1350 | +60.3% | 5.4M | 247 |
| 2020 | HK$0.1157 | HK$0.1575 | HK$0.0771 | HK$0.0842 | -31.1% | 6.8M | 248 |
| 2019 | HK$0.2218 | HK$0.2571 | HK$0.1221 | HK$0.1221 | -44.9% | 3.1M | 246 |
| 2018 | HK$0.3793 | HK$0.4950 | HK$0.1286 | HK$0.2218 | -39.5% | 15.6M | 246 |
| 2017 | HK$0.7971 | HK$0.9964 | HK$0.3150 | HK$0.3664 | -51.7% | 67.7M | 247 |
| 2016 | HK$1.84 | HK$1.98 | HK$0.4564 | HK$0.7586 | n/a | 50.5M | 213 |
8070 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.11 | 0.0% |
| August 2026 | HK$1.11 | +0.9% |
| July 2026 | HK$1.10 | -2.7% |
| June 2026 | HK$1.13 | -25.2% |
| May 2026 | HK$1.51 | +55.7% |
| April 2026 | HK$0.9700 | +3.2% |
| March 2026 | HK$0.9400 | -13.8% |
| February 2026 | HK$1.09 | +58.0% |
| January 2026 | HK$0.6900 | -16.9% |
| December 2025 | HK$0.8300 | +5.1% |
| November 2025 | HK$0.7900 | +36.2% |
| October 2025 | HK$0.5800 | +3.6% |
About the 8070 data
Daily bars. 2,610 sessions from Feb 24, 2016 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 29, 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 Feb 24, 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/8070/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8065 KML Technology Group Limited
- 8066 Phoenitron Holdings Limited
- 8067 Oriental University City Holdings (H.K.) Limited
- 8069 Flydoo Technology Holding Limited
- 8071 China Netcom Technology Holdings Limited
- 8072 Langu Company Limited
- 8073 China Shuifa Singyes New Materials Holdings Limited
- 8076 Sing Lee Software (Group) Limited
Common questions
8070 share price history
