HKEX · 8073 · stock
China Shuifa Singyes New Materials Holdings Limited (8073) stock price history
Every HKEX trading session of China Shuifa Singyes New Materials Holdings Limited from Jul 24, 2017 to Sep 29, 2026: 2,262 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
8073 adjusted close, 2017 to 2026
- HK$1.69
- All time high, 2018
- HK$0.4200
- 52 week high, HK$0.0700 low
- 2,262
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8073 key facts
- China Shuifa Singyes New Materials Holdings Limited (8073) closed at HK$0.2850 on Sep 29, 2026 on HKEX.
- 8073's all time high close is HK$1.69, set on Mar 13, 2018; its all time low close is HK$0.0530 on Feb 7, 2024.
- 8073's 52 week range is HK$0.0700 to HK$0.4200.
- 8073 returned +9.6% over the year to Sep 29, 2026 and -45.2% over five years.
- Since Jul 24, 2017 8073 returned -73%, -13.3% a year compounded.
- 8073's deepest drawdown was -96.9% from Mar 15, 2018 to Feb 7, 2024.
- DataCedar holds 2,262 daily sessions of 8073 history from Jul 24, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
8073 price chart, 2017 to 2026
8073 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | +3.6% |
| 6 months | +16.8% |
| Year to date | +23.9% |
| 1 year | +9.6% |
| 3 years | +143.6% |
| 5 years | -45.2% |
| 10 years | n/a |
| Since Jul 24, 2017 | -73.1% |
| Compound annual growth, 9.2 years | -13.3% |
8073 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.69 on Mar 13, 2018
- All time low close
- HK$0.0530 on Feb 7, 2024
- 52 week high
- HK$0.4200 on Mar 10, 2026
- 52 week low
- HK$0.0700 on Mar 6, 2026
- Deepest drawdown
- -96.9% from Mar 15, 2018 to Feb 7, 2024, not yet recovered
- Best single session
- +87.5% on Mar 9, 2026
- Worst single session
- -64.5% on Oct 15, 2018
- Volatility, 1 year annualised
- 113.0%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +189%
- Worst calendar year
- 2023, -81%
8073 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. 2017 starts on Jul 24, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2300 | HK$0.4200 | HK$0.0700 | HK$0.2850 | +23.9% | 9.9M | 183 |
| 2025 | HK$0.2200 | HK$0.3650 | HK$0.1110 | HK$0.2300 | +4.5% | 8.6M | 246 |
| 2024 | HK$0.0760 | HK$0.4000 | HK$0.0500 | HK$0.2200 | +189.5% | 5.4M | 246 |
| 2023 | HK$0.3900 | HK$0.5000 | HK$0.0710 | HK$0.0760 | -80.5% | 7.7M | 243 |
| 2022 | HK$0.4000 | HK$0.6700 | HK$0.2300 | HK$0.3900 | -9.3% | 8.9M | 246 |
| 2021 | HK$0.2750 | HK$0.6800 | HK$0.2500 | HK$0.4300 | +56.4% | 26.2M | 247 |
| 2020 | HK$0.6232 | HK$0.6426 | HK$0.2160 | HK$0.2750 | -55.9% | 21.1M | 248 |
| 2019 | HK$0.5656 | HK$1.16 | HK$0.3595 | HK$0.6232 | +10.2% | 105M | 246 |
| 2018 | HK$1.12 | HK$1.75 | HK$0.2972 | HK$0.5656 | -48.4% | 445.9M | 246 |
| 2017 | HK$1.06 | HK$1.45 | HK$0.9823 | HK$1.10 | n/a | 426.7M | 111 |
8073 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2850 | +3.6% |
| August 2026 | HK$0.2750 | -5.2% |
| July 2026 | HK$0.2900 | +16.0% |
| June 2026 | HK$0.2500 | -36.7% |
| May 2026 | HK$0.3950 | +54.9% |
| April 2026 | HK$0.2550 | +13.3% |
| March 2026 | HK$0.2250 | +7.1% |
| February 2026 | HK$0.2100 | -0.5% |
| January 2026 | HK$0.2110 | -8.3% |
| December 2025 | HK$0.2300 | -19.3% |
| November 2025 | HK$0.2850 | +14.0% |
| October 2025 | HK$0.2500 | -9.1% |
About the 8073 data
Daily bars. 2,262 sessions from Jul 24, 2017 to Sep 29, 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 21, 2026 forward, most recent session Sep 28, 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 Jul 24, 2017, 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/8073/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8069 Flydoo Technology Holding Limited
- 8070 Keen Ocean International Holding Limited
- 8071 China Netcom Technology Holdings Limited
- 8072 Langu Company Limited
- 8076 Sing Lee Software (Group) Limited
- 8079 LIT Life Holdings Limited
- 8081 Baijuyi Holdings Group Limited
- 8082 Qing Hua Holding Group Company Limited
Common questions
8073 share price history
