HKEX · 8147 · stock
Yunjing Digitech Group Limited (8147) stock price history
Every HKEX trading session of Yunjing Digitech Group Limited from Jul 18, 2014 to Sep 28, 2026: 2,956 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.
8147 adjusted close, 2014 to 2026
- HK$230.40
- All time high, 2015
- HK$1.04
- 52 week high, HK$0.3150 low
- 2,956
- 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.
8147 key facts
- Yunjing Digitech Group Limited (8147) closed at HK$0.4350 on Sep 28, 2026 on HKEX.
- 8147's all time high close is HK$230.40, set on Oct 2, 2015; its all time low close is HK$0.1220 on Oct 18, 2023.
- 8147's 52 week range is HK$0.3150 to HK$1.04.
- 8147 returned +3.6% over the year to Sep 28, 2026 and +35.9% over five years.
- Over ten years 8147 returned -97%, -29.4% a year compounded.
- 8147's deepest drawdown was -99.9% from Oct 2, 2015 to Oct 18, 2023.
- DataCedar holds 2,956 daily sessions of 8147 history from Jul 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8147 price chart, 2014 to 2026
8147 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.5% |
| 3 months | -40.4% |
| 6 months | -44.2% |
| Year to date | -50.0% |
| 1 year | +3.6% |
| 3 years | +215.2% |
| 5 years | +35.9% |
| 10 years | -96.9% |
| Since Jul 18, 2014 | -95.9% |
| Compound annual growth, 12.2 years | -23.0% |
8147 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$230.40 on Oct 2, 2015
- All time low close
- HK$0.1220 on Oct 18, 2023
- 52 week high
- HK$1.04 on Nov 7, 2025
- 52 week low
- HK$0.3150 on Aug 10, 2026
- Deepest drawdown
- -99.9% from Oct 2, 2015 to Oct 18, 2023, not yet recovered
- Best single session
- +183.0% on Sep 29, 2014
- Worst single session
- -63.8% on Jul 2, 2021
- Volatility, 1 year annualised
- 82.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2015, +241%
- Worst calendar year
- 2016, -90%
8147 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$0.8600 | HK$0.8900 | HK$0.3150 | HK$0.4350 | -50.0% | 35.8M | 182 |
| 2025 | HK$0.3050 | HK$1.04 | HK$0.2410 | HK$0.8700 | +185.2% | 61.3M | 246 |
| 2024 | HK$0.1810 | HK$0.3900 | HK$0.1800 | HK$0.3050 | +64.9% | 92.7M | 246 |
| 2023 | HK$0.3100 | HK$0.3400 | HK$0.0900 | HK$0.1850 | -40.3% | 107.5M | 243 |
| 2022 | HK$0.5000 | HK$0.5800 | HK$0.2500 | HK$0.3100 | -46.6% | 39.1M | 246 |
| 2021 | HK$0.4900 | HK$1.50 | HK$0.2800 | HK$0.5800 | +16.0% | 70.5M | 247 |
| 2020 | HK$0.9600 | HK$1.77 | HK$0.3600 | HK$0.5000 | -51.5% | 157.9M | 248 |
| 2019 | HK$3.68 | HK$6.50 | HK$0.6100 | HK$1.03 | -72.0% | 176.2M | 246 |
| 2018 | HK$12.88 | HK$24.40 | HK$2.96 | HK$3.68 | -71.4% | 58M | 246 |
| 2017 | HK$9.60 | HK$21.20 | HK$6.72 | HK$12.88 | +27.8% | 37.4M | 247 |
| 2016 | HK$99.20 | HK$127.20 | HK$8.72 | HK$10.08 | -89.8% | 19.3M | 247 |
| 2015 | HK$29.28 | HK$244.80 | HK$29.28 | HK$99.20 | +240.7% | 14M | 247 |
| 2014 | HK$4.34 | HK$37.12 | HK$4.16 | HK$29.12 | n/a | 10.2M | 65 |
8147 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.4350 | +14.5% |
| August 2026 | HK$0.3800 | +8.6% |
| July 2026 | HK$0.3500 | -51.4% |
| June 2026 | HK$0.7200 | -6.5% |
| May 2026 | HK$0.7700 | +5.5% |
| April 2026 | HK$0.7300 | -3.9% |
| March 2026 | HK$0.7600 | 0.0% |
| February 2026 | HK$0.7600 | +8.6% |
| January 2026 | HK$0.7000 | -19.5% |
| December 2025 | HK$0.8700 | -10.3% |
| November 2025 | HK$0.9700 | +4.3% |
| October 2025 | HK$0.9300 | +16.2% |
About the 8147 data
Daily bars. 2,956 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 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 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/8147/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8137 Honbridge Holdings Limited
- 8139 Zhejiang Chang'an Renheng Technology Co., Ltd.
- 8143 Good Fellow Healthcare Holdings Limited
- 8146 Grace Wine Holdings Limited
- 8148 Wuxi Life International Holdings Group Limited
- 8149 Altus Holdings Limited
- 8152 M&L Holdings Group Limited
- 8153 Jiading International Group Holdings Ltd
Common questions
8147 share price history
