HKEX · 8152 · stock
M&L Holdings Group Limited (8152) stock price history
Every HKEX trading session of M&L Holdings Group Limited from Jul 24, 2017 to Nov 12, 2026: 2,184 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.
8152 adjusted close, 2017 to 2026
- HK$0.8596
- All time high, 2017
- HK$0.0980
- 52 week high, HK$0.0570 low
- 2,184
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8152 key facts
- M&L Holdings Group Limited (8152) closed at HK$0.0810 on Nov 12, 2026 on HKEX.
- 8152's all time high close is HK$0.8596, set on Jul 24, 2017; its all time low close is HK$0.0430 on Jun 7, 2023.
- 8152's 52 week range is HK$0.0570 to HK$0.0980.
- 8152 returned +37.3% over the year to Nov 12, 2026 and -5.8% over five years.
- Since Jul 24, 2017 8152 returned -91%, -22.4% a year compounded.
- 8152's deepest drawdown was -95.0% from Jul 24, 2017 to Jun 7, 2023.
- DataCedar holds 2,184 daily sessions of 8152 history from Jul 24, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8152 price chart, 2017 to 2026
8152 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -4.7% |
| 6 months | 0.0% |
| Year to date | +12.5% |
| 1 year | +37.3% |
| 3 years | +35.0% |
| 5 years | -5.8% |
| 10 years | n/a |
| Since Jul 24, 2017 | -90.6% |
| Compound annual growth, 9.3 years | -22.4% |
8152 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.8596 on Jul 24, 2017
- All time low close
- HK$0.0430 on Jun 7, 2023
- 52 week high
- HK$0.0980 on Mar 17, 2026
- 52 week low
- HK$0.0570 on Nov 21, 2025
- Deepest drawdown
- -95.0% from Jul 24, 2017 to Jun 7, 2023, not yet recovered
- Best single session
- +153.4% on Oct 21, 2020
- Worst single session
- -61.4% on Oct 22, 2020
- Volatility, 1 year annualised
- 67.7%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2024, +23%
- Worst calendar year
- 2018, -46%
8152 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0720 | HK$0.0980 | HK$0.0660 | HK$0.0810 | +12.5% | 22.4M | 191 |
| 2025 | HK$0.0750 | HK$0.0800 | HK$0.0510 | HK$0.0720 | -4.0% | 7.7M | 234 |
| 2024 | HK$0.0700 | HK$0.0850 | HK$0.0410 | HK$0.0750 | +23.0% | 8.5M | 241 |
| 2023 | HK$0.0610 | HK$0.0630 | HK$0.0400 | HK$0.0610 | 0.0% | 4M | 236 |
| 2022 | HK$0.0770 | HK$0.0900 | HK$0.0570 | HK$0.0610 | -20.8% | 17.2M | 239 |
| 2021 | HK$0.0920 | HK$0.2100 | HK$0.0720 | HK$0.0770 | -17.2% | 164.4M | 230 |
| 2020 | HK$0.1170 | HK$0.2230 | HK$0.0720 | HK$0.0930 | -26.2% | 64.5M | 239 |
| 2019 | HK$0.1480 | HK$0.1940 | HK$0.0820 | HK$0.1260 | -14.9% | 35.7M | 233 |
| 2018 | HK$0.2686 | HK$0.4249 | HK$0.1150 | HK$0.1480 | -45.9% | 210.2M | 230 |
| 2017 | HK$0.8987 | HK$1.27 | HK$0.2540 | HK$0.2735 | n/a | 792.7M | 111 |
8152 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0810 | -1.2% |
| October 2026 | HK$0.0820 | -7.9% |
| September 2026 | HK$0.0890 | +17.1% |
| August 2026 | HK$0.0760 | -11.6% |
| July 2026 | HK$0.0860 | +3.6% |
| June 2026 | HK$0.0830 | +15.3% |
| May 2026 | HK$0.0720 | +2.9% |
| April 2026 | HK$0.0700 | -14.6% |
| March 2026 | HK$0.0820 | 0.0% |
| February 2026 | HK$0.0820 | -4.7% |
| January 2026 | HK$0.0860 | +19.4% |
| December 2025 | HK$0.0720 | +20.0% |
About the 8152 data
Daily bars. 2,184 sessions from Jul 24, 2017 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 22, 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/hkex%3A8152/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8146 Grace Wine Holdings Limited
- 8147 Yunjing Digitech Group Limited
- 8148 Wuxi Life International Holdings Group Limited
- 8149 Altus Holdings Limited
- 8153 Jiading International Group Holdings Ltd
- 8158 China Regenerative Medicine International Limited
- 8159 China United Venture Investment Limited
- 8160 Goldway Education Group Limited
Common questions
8152 share price history
