HKEX · 8159 · stock
China United Venture Investment Limited (8159) stock price history
Every HKEX trading session of China United Venture Investment Limited from Jan 4, 2002 to Sep 28, 2026: 6,141 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.
8159 adjusted close, 2002 to 2026
- HK$0.8911
- All time high, 2016
- HK$0.1450
- 52 week high, HK$0.0320 low
- 6,141
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
8159 key facts
- China United Venture Investment Limited (8159) closed at HK$0.0560 on Sep 28, 2026 on HKEX.
- 8159's all time high close is HK$0.8911, set on Oct 14, 2016; its all time low close is HK$0.0245 on Oct 15, 2002.
- 8159's 52 week range is HK$0.0320 to HK$0.1450.
- 8159 returned -43.4% over the year to Sep 28, 2026 and -53.3% over five years.
- Over ten years 8159 returned -92%, -22.3% a year compounded.
- 8159's deepest drawdown was -96.2% from Oct 14, 2016 to Aug 25, 2026.
- DataCedar holds 6,141 daily sessions of 8159 history from Jan 4, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8159 price chart, 2002 to 2026
8159 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +64.7% |
| 3 months | +43.6% |
| 6 months | -22.2% |
| Year to date | -30.9% |
| 1 year | -43.4% |
| 3 years | -54.5% |
| 5 years | -53.3% |
| 10 years | -92.0% |
| Since Jan 4, 2002 | -57.5% |
| Compound annual growth, 24.7 years | -3.4% |
8159 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.8911 on Oct 14, 2016
- All time low close
- HK$0.0245 on Oct 15, 2002
- 52 week high
- HK$0.1450 on Jan 27, 2026
- 52 week low
- HK$0.0320 on Jul 20, 2026
- Deepest drawdown
- -96.2% from Oct 14, 2016 to Aug 25, 2026, not yet recovered
- Best single session
- +93.3% on Mar 27, 2008
- Worst single session
- -46.8% on Oct 15, 2002
- Volatility, 1 year annualised
- 79.7%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2003, +125%
- Worst calendar year
- 2020, -51%
8159 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. 2002 starts on Jan 4, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0800 | HK$0.1450 | HK$0.0320 | HK$0.0560 | -30.9% | 76.2M | 182 |
| 2025 | HK$0.0900 | HK$0.2900 | HK$0.0780 | HK$0.0810 | -10.0% | 36.9M | 246 |
| 2024 | HK$0.1230 | HK$0.1280 | HK$0.0850 | HK$0.0900 | -26.8% | 380K | 246 |
| 2023 | HK$0.1900 | HK$0.1900 | HK$0.1100 | HK$0.1230 | -35.3% | 1.6M | 243 |
| 2022 | HK$0.1260 | HK$0.3200 | HK$0.1060 | HK$0.1900 | +50.8% | 21.3M | 246 |
| 2021 | HK$0.0970 | HK$0.1850 | HK$0.0970 | HK$0.1260 | +29.9% | 54.6M | 247 |
| 2020 | HK$0.1990 | HK$0.2170 | HK$0.0830 | HK$0.0970 | -51.3% | 142.2M | 248 |
| 2019 | HK$0.2623 | HK$0.4108 | HK$0.1850 | HK$0.1990 | -33.0% | 17.1M | 246 |
| 2018 | HK$0.5966 | HK$0.7127 | HK$0.2376 | HK$0.2969 | -44.9% | 17.6M | 246 |
| 2017 | HK$0.6803 | HK$0.7091 | HK$0.5197 | HK$0.5389 | -20.8% | 63.5M | 247 |
| 2016 | HK$0.3339 | HK$0.9007 | HK$0.2832 | HK$0.6803 | +117.5% | 303.1M | 247 |
| 2015 | HK$0.2145 | HK$0.6478 | HK$0.1606 | HK$0.3128 | +43.0% | 254.7M | 247 |
| 2014 | HK$0.1266 | HK$0.2776 | HK$0.1208 | HK$0.2187 | +76.2% | 126.3M | 247 |
| 2013 | HK$0.0882 | HK$0.1647 | HK$0.0809 | HK$0.1242 | +50.4% | 47.6M | 245 |
| 2012 | HK$0.0717 | HK$0.1036 | HK$0.0685 | HK$0.0826 | +15.1% | 30.6M | 246 |
| 2011 | HK$0.1457 | HK$0.1551 | HK$0.0598 | HK$0.0717 | -50.8% | 70.4M | 246 |
| 2010 | HK$0.0971 | HK$0.3407 | HK$0.0952 | HK$0.1457 | +50.0% | 321.7M | 249 |
| 2009 | HK$0.0684 | HK$0.1447 | HK$0.0599 | HK$0.0971 | +42.0% | 68.3M | 249 |
| 2008 | HK$0.1181 | HK$0.1282 | HK$0.0506 | HK$0.0684 | -32.4% | 24.5M | 247 |
| 2007 | HK$0.0865 | HK$0.1687 | HK$0.0833 | HK$0.1012 | +5.3% | 98.9M | 246 |
| 2006 | HK$0.0549 | HK$0.1186 | HK$0.0549 | HK$0.0961 | +73.2% | 59.1M | 247 |
| 2005 | HK$0.0516 | HK$0.0731 | HK$0.0442 | HK$0.0555 | +7.6% | 45.6M | 247 |
| 2004 | HK$0.0855 | HK$0.0978 | HK$0.0358 | HK$0.0516 | -39.7% | 75.3M | 262 |
| 2003 | HK$0.0380 | HK$0.1032 | HK$0.0275 | HK$0.0855 | +125.1% | 125.4M | 261 |
| 2002 | HK$0.1199 | HK$0.1487 | HK$0.0245 | HK$0.0380 | n/a | 797.2M | 258 |
8159 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0560 | +64.7% |
| August 2026 | HK$0.0340 | -17.1% |
| July 2026 | HK$0.0410 | +5.1% |
| June 2026 | HK$0.0390 | -25.0% |
| May 2026 | HK$0.0520 | -24.6% |
| April 2026 | HK$0.0690 | -8.0% |
| March 2026 | HK$0.0750 | -25.0% |
| February 2026 | HK$0.1000 | +11.1% |
| January 2026 | HK$0.0900 | +11.1% |
| December 2025 | HK$0.0810 | -4.7% |
| November 2025 | HK$0.0850 | -8.6% |
| October 2025 | HK$0.0930 | +1.1% |
About the 8159 data
Daily bars. 6,141 sessions from Jan 4, 2002 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 24, 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 Jan 4, 2002, 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/8159/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8159 share price history
