HKEX · 8153 · stock
Jiading International Group Holdings Ltd (8153) stock price history
Every HKEX trading session of Jiading International Group Holdings Ltd from Mar 30, 2001 to Sep 28, 2026: 6,341 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.
8153 adjusted close, 2001 to 2026
- HK$316,293
- All time high, 2004
- HK$1.56
- 52 week high, HK$0.5050 low
- 6,341
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
8153 key facts
- Jiading International Group Holdings Ltd (8153) closed at HK$0.5400 on Sep 28, 2026 on HKEX.
- 8153's all time high close is HK$316,293, set on Mar 1, 2004; its all time low close is HK$0.5400 on Sep 28, 2026.
- 8153's 52 week range is HK$0.5050 to HK$1.56.
- 8153 returned -39.3% over the year to Sep 28, 2026 and -99.7% over five years.
- Over ten years 8153 returned -100%, -61.6% a year compounded.
- 8153's deepest drawdown was -100.0% from Mar 1, 2004 to Sep 28, 2026.
- DataCedar holds 6,341 daily sessions of 8153 history from Mar 30, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8153 price chart, 2001 to 2026
8153 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.9% |
| 3 months | -22.9% |
| 6 months | -39.3% |
| Year to date | -10.0% |
| 1 year | -39.3% |
| 3 years | -98.7% |
| 5 years | -99.7% |
| 10 years | -100.0% |
| Since Mar 30, 2001 | -100.0% |
| Compound annual growth, 25.5 years | -35.5% |
8153 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$316,293 on Mar 1, 2004
- All time low close
- HK$0.5400 on Sep 28, 2026
- 52 week high
- HK$1.56 on Mar 17, 2026
- 52 week low
- HK$0.5050 on Sep 7, 2026
- Deepest drawdown
- -100.0% from Mar 1, 2004 to Sep 28, 2026, not yet recovered
- Best single session
- +100.0% on Mar 11, 2025
- Worst single session
- -78.3% on Jun 13, 2019
- Volatility, 1 year annualised
- 77.8%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2009, +342%
- Worst calendar year
- 2008, -83%
8153 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. 2001 starts on Mar 30, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6200 | HK$1.56 | HK$0.5050 | HK$0.5400 | -11.5% | 30.2M | 182 |
| 2025 | HK$2.96 | HK$10.20 | HK$0.5800 | HK$0.6100 | -79.1% | 114.3M | 246 |
| 2024 | HK$13.45 | HK$13.79 | HK$1.71 | HK$2.92 | -78.8% | 4.8M | 246 |
| 2023 | HK$55.98 | HK$69.60 | HK$12.10 | HK$13.79 | -75.7% | 2.7M | 243 |
| 2022 | HK$176.34 | HK$226.72 | HK$27.99 | HK$56.82 | -67.8% | 2.4M | 246 |
| 2021 | HK$349.88 | HK$380.67 | HK$165.14 | HK$176.34 | -49.2% | 3.3M | 247 |
| 2020 | HK$195.93 | HK$1,092 | HK$111.96 | HK$347.08 | +77.1% | 5.6M | 248 |
| 2019 | HK$223.92 | HK$526.22 | HK$33.59 | HK$195.93 | -2.8% | 4.7M | 246 |
| 2018 | HK$551.41 | HK$551.41 | HK$117.56 | HK$201.53 | -62.1% | 231.7K | 246 |
| 2017 | HK$2,883 | HK$3,499 | HK$456.24 | HK$531.82 | -81.6% | 465.6K | 247 |
| 2016 | HK$3,415 | HK$8,901 | HK$2,015 | HK$2,883 | -16.3% | 260.3K | 247 |
| 2015 | HK$6,718 | HK$16,794 | HK$1,646 | HK$3,443 | -50.4% | 85.4K | 247 |
| 2014 | HK$6,942 | HK$14,555 | HK$5,598 | HK$6,942 | 0.0% | 6.8K | 247 |
| 2013 | HK$15,675 | HK$17,354 | HK$5,374 | HK$6,942 | -55.7% | 2.2K | 245 |
| 2012 | HK$16,682 | HK$25,751 | HK$13,995 | HK$15,675 | -6.0% | 2.5K | 246 |
| 2011 | HK$33,029 | HK$36,947 | HK$15,675 | HK$16,682 | -50.3% | 6.1K | 246 |
| 2010 | HK$50,383 | HK$105,244 | HK$30,230 | HK$33,589 | -43.4% | 45.4K | 249 |
| 2009 | HK$11,420 | HK$70,536 | HK$11,196 | HK$59,340 | +341.7% | 16K | 249 |
| 2008 | HK$88,450 | HK$127,637 | HK$7,949 | HK$13,435 | -83.3% | 4K | 247 |
| 2007 | HK$26,871 | HK$291,101 | HK$26,871 | HK$80,613 | +200.0% | 6.2K | 246 |
| 2006 | HK$128,756 | HK$156,747 | HK$23,512 | HK$26,871 | -79.1% | 86 | 247 |
| 2005 | HK$117,560 | HK$249,116 | HK$66,058 | HK$128,756 | +9.5% | 363 | 247 |
| 2004 | HK$122,039 | HK$316,293 | HK$39,187 | HK$117,560 | -3.7% | 1.1K | 262 |
| 2003 | HK$44,785 | HK$129,876 | HK$33,589 | HK$122,039 | +172.5% | 33 | 261 |
| 2002 | HK$83,972 | HK$83,972 | HK$33,589 | HK$44,785 | -46.7% | 51 | 261 |
| 2001 | HK$39,187 | HK$145,551 | HK$36,947 | HK$83,972 | n/a | 550 | 197 |
8153 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.5400 | -22.9% |
| August 2026 | HK$0.7000 | -5.4% |
| July 2026 | HK$0.7400 | +8.8% |
| June 2026 | HK$0.6800 | -19.0% |
| May 2026 | HK$0.8400 | +3.7% |
| April 2026 | HK$0.8100 | -5.8% |
| March 2026 | HK$0.8600 | +4.9% |
| February 2026 | HK$0.8200 | +5.1% |
| January 2026 | HK$0.7800 | +27.9% |
| December 2025 | HK$0.6100 | -12.9% |
| November 2025 | HK$0.7000 | -16.2% |
| October 2025 | HK$0.8356 | -13.0% |
About the 8153 data
Daily bars. 6,341 sessions from Mar 30, 2001 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 Mar 30, 2001, 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/8153/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8147 Yunjing Digitech Group Limited
- 8148 Wuxi Life International Holdings Group Limited
- 8149 Altus Holdings Limited
- 8152 M&L Holdings Group Limited
- 8158 China Regenerative Medicine International Limited
- 8159 China United Venture Investment Limited
- 8160 Goldway Education Group Limited
- 8161 MediNet Group Limited
Common questions
8153 share price history
