HKEX · 8125 · stock
RJVAN Holdings Limited (8125) stock price history
Every HKEX trading session of RJVAN Holdings Limited from Jul 18, 2014 to Sep 28, 2026: 3,005 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.
8125 adjusted close, 2014 to 2026
- HK$1,243
- All time high, 2015
- HK$0.9000
- 52 week high, HK$0.2500 low
- 3,005
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
8125 key facts
- RJVAN Holdings Limited (8125) closed at HK$0.5600 on Sep 28, 2026 on HKEX.
- 8125's all time high close is HK$1,243, set on Jun 30, 2015; its all time low close is HK$0.2300 on Apr 15, 2025.
- 8125's 52 week range is HK$0.2500 to HK$0.9000.
- 8125 returned +62.3% over the year to Sep 28, 2026 and -83.4% over five years.
- Over ten years 8125 returned -100%, -46.5% a year compounded.
- 8125's deepest drawdown was -100.0% from Jun 30, 2015 to Apr 15, 2025.
- DataCedar holds 3,005 daily sessions of 8125 history from Jul 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8125 price chart, 2014 to 2026
8125 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.8% |
| 3 months | -3.4% |
| 6 months | -16.4% |
| Year to date | +1.8% |
| 1 year | +62.3% |
| 3 years | -52.5% |
| 5 years | -83.4% |
| 10 years | -99.8% |
| Since Jul 18, 2014 | -99.8% |
| Compound annual growth, 12.2 years | -38.9% |
8125 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1,243 on Jun 30, 2015
- All time low close
- HK$0.2300 on Apr 15, 2025
- 52 week high
- HK$0.9000 on Feb 26, 2026
- 52 week low
- HK$0.2500 on Nov 11, 2025
- Deepest drawdown
- -100.0% from Jun 30, 2015 to Apr 15, 2025, not yet recovered
- Best single session
- +110.0% on Jun 18, 2019
- Worst single session
- -80.9% on Mar 31, 2021
- Volatility, 1 year annualised
- 97.7%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2015, +188%
- Worst calendar year
- 2017, -81%
8125 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. 2014 starts on Jul 18, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5600 | HK$0.9000 | HK$0.4050 | HK$0.5600 | -5.1% | 118.9M | 182 |
| 2025 | HK$0.2851 | HK$0.6500 | HK$0.2300 | HK$0.5900 | +107.0% | 105.5M | 246 |
| 2024 | HK$1.23 | HK$3.56 | HK$0.2296 | HK$0.2851 | -76.0% | 64M | 246 |
| 2023 | HK$1.15 | HK$1.62 | HK$0.8088 | HK$1.19 | -3.4% | 10.1M | 243 |
| 2022 | HK$3.37 | HK$3.99 | HK$1.01 | HK$1.23 | -64.0% | 2.9M | 246 |
| 2021 | HK$7.75 | HK$27.64 | HK$2.27 | HK$3.42 | -55.9% | 48.5M | 247 |
| 2020 | HK$10.24 | HK$13.99 | HK$3.87 | HK$7.75 | -22.2% | 4.4M | 248 |
| 2019 | HK$30.30 | HK$77.49 | HK$7.89 | HK$9.96 | -67.9% | 10.9M | 246 |
| 2018 | HK$103.78 | HK$110.70 | HK$21.45 | HK$30.99 | -68.5% | 721.6K | 246 |
| 2017 | HK$549.33 | HK$550.71 | HK$98.24 | HK$98.24 | -81.3% | 305.7K | 247 |
| 2016 | HK$823.30 | HK$823.30 | HK$249.06 | HK$525.80 | -36.7% | 1.4M | 247 |
| 2015 | HK$283.66 | HK$1,270 | HK$152.21 | HK$830.22 | +188.5% | 3.3M | 247 |
| 2014 | HK$152.21 | HK$484.29 | HK$152.21 | HK$287.81 | n/a | 1.8M | 114 |
8125 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.5600 | -21.1% |
| August 2026 | HK$0.7100 | +42.0% |
| July 2026 | HK$0.5000 | +5.3% |
| June 2026 | HK$0.4750 | -15.2% |
| May 2026 | HK$0.5600 | -1.8% |
| April 2026 | HK$0.5700 | -13.6% |
| March 2026 | HK$0.6600 | -21.4% |
| February 2026 | HK$0.8400 | +5.0% |
| January 2026 | HK$0.8000 | +35.6% |
| December 2025 | HK$0.5900 | +126.9% |
| November 2025 | HK$0.2600 | -8.8% |
| October 2025 | HK$0.2850 | -13.6% |
About the 8125 data
Daily bars. 3,005 sessions from Jul 18, 2014 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 25, 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 18, 2014, 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/8125/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8118 Zhongzi International Holdings Limited
- 8120 China Demeter Financial Investments Limited
- 8121 Guoen Holdings Limited
- 8123 Sinofortune Financial Holdings Limited
- 8128 Sino Energy Conservation International Limited
- 8131 Novatech Intelligence Limited
- 8132 Century Energy International Holdings Limited
- 8136 IMS Group Holdings Limited
Common questions
8125 share price history
