HKEX · 8186 · stock
Honor Matrix Holdings Limited (8186) stock price history
Every HKEX trading session of Honor Matrix Holdings Limited from Oct 30, 2008 to Sep 28, 2026: 4,416 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.
8186 adjusted close, 2008 to 2026
- HK$2,970
- All time high, 2009
- HK$2.00
- 52 week high, HK$0.2800 low
- 4,416
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
8186 key facts
- Honor Matrix Holdings Limited (8186) closed at HK$1.00 on Sep 28, 2026 on HKEX.
- 8186's all time high close is HK$2,970, set on Jun 9, 2009; its all time low close is HK$0.1440 on Aug 8, 2022.
- 8186's 52 week range is HK$0.2800 to HK$2.00.
- 8186 returned +177.8% over the year to Sep 28, 2026 and +38.9% over five years.
- Over ten years 8186 returned -93%, -23.9% a year compounded.
- 8186's deepest drawdown was -100.0% from Jun 9, 2009 to Aug 8, 2022.
- DataCedar holds 4,416 daily sessions of 8186 history from Oct 30, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8186 price chart, 2008 to 2026
8186 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | +16.3% |
| 6 months | -17.4% |
| Year to date | -20.6% |
| 1 year | +177.8% |
| 3 years | +270.4% |
| 5 years | +38.9% |
| 10 years | -93.5% |
| Since Oct 30, 2008 | -99.9% |
| Compound annual growth, 17.9 years | -30.7% |
8186 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2,970 on Jun 9, 2009
- All time low close
- HK$0.1440 on Aug 8, 2022
- 52 week high
- HK$2.00 on Feb 4, 2026
- 52 week low
- HK$0.2800 on Oct 15, 2025
- Deepest drawdown
- -100.0% from Jun 9, 2009 to Aug 8, 2022, not yet recovered
- Best single session
- +105.9% on Mar 22, 2016
- Worst single session
- -51.3% on Aug 9, 2019
- Volatility, 1 year annualised
- 130.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +1,904%
- Worst calendar year
- 2016, -92%
8186 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. 2008 starts on Oct 30, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.50 | HK$2.00 | HK$0.6200 | HK$1.00 | -32.4% | 63.3M | 182 |
| 2025 | HK$0.7500 | HK$1.48 | HK$0.1610 | HK$1.48 | +100.0% | 79.3M | 246 |
| 2024 | HK$3.80 | HK$3.96 | HK$0.7300 | HK$0.7400 | -80.9% | 56M | 246 |
| 2023 | HK$0.1936 | HK$4.39 | HK$0.1536 | HK$3.88 | +1,904% | 32.7M | 243 |
| 2022 | HK$0.7200 | HK$0.7200 | HK$0.1440 | HK$0.1936 | -73.1% | 3.3M | 246 |
| 2021 | HK$0.5696 | HK$0.8000 | HK$0.2040 | HK$0.7200 | +26.4% | 608.2K | 247 |
| 2020 | HK$2.21 | HK$2.21 | HK$0.4800 | HK$0.5696 | -70.3% | 2.3M | 248 |
| 2019 | HK$2.36 | HK$11.20 | HK$0.8256 | HK$1.92 | -12.8% | 26.7M | 246 |
| 2018 | HK$4.81 | HK$4.86 | HK$1.89 | HK$2.20 | -39.4% | 6.4M | 246 |
| 2017 | HK$15.36 | HK$25.09 | HK$3.43 | HK$3.64 | -75.5% | 53.3M | 247 |
| 2016 | HK$197.12 | HK$197.12 | HK$6.40 | HK$14.85 | -92.5% | 32.6M | 247 |
| 2015 | HK$197.12 | HK$197.12 | HK$197.12 | HK$197.12 | 0.0% | 0 | 247 |
| 2014 | HK$197.12 | HK$197.12 | HK$197.12 | HK$197.12 | 0.0% | 0 | 247 |
| 2013 | HK$128.00 | HK$307.20 | HK$125.44 | HK$197.12 | +54.0% | 62.5K | 245 |
| 2012 | HK$253.44 | HK$394.24 | HK$102.40 | HK$128.00 | -49.5% | 172.3K | 246 |
| 2011 | HK$1,536 | HK$1,587 | HK$230.40 | HK$253.44 | -82.9% | 222.4K | 246 |
| 2010 | HK$1,613 | HK$1,792 | HK$691.20 | HK$1,485 | -2.5% | 207.2K | 249 |
| 2009 | HK$870.40 | HK$3,392 | HK$793.60 | HK$1,523 | +75.0% | 87.9K | 249 |
| 2008 | HK$640.00 | HK$1,024 | HK$640.00 | HK$870.40 | n/a | 7.9K | 43 |
8186 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.00 | -8.3% |
| August 2026 | HK$1.09 | -0.9% |
| July 2026 | HK$1.10 | +27.9% |
| June 2026 | HK$0.8600 | -17.3% |
| May 2026 | HK$1.04 | +20.9% |
| April 2026 | HK$0.8600 | -28.3% |
| March 2026 | HK$1.20 | -28.1% |
| February 2026 | HK$1.67 | -4.6% |
| January 2026 | HK$1.75 | +18.2% |
| December 2025 | HK$1.48 | +305.5% |
| November 2025 | HK$0.3650 | +19.7% |
| October 2025 | HK$0.3050 | -15.3% |
About the 8186 data
Daily bars. 4,416 sessions from Oct 30, 2008 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 Oct 30, 2008, 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/8186/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8176 SuperRobotics Holdings Limited
- 8178 China Information Technology Development Limited
- 8179 Palinda Group Holdings Limited
- 8181 Kong Shum Smart Management Group (Holdings) Limited
- 8187 Jimu Group Limited
- 8188 GME Group Holdings Limited
- 8189 Tianjin TEDA Biomedical Engineering Company Limited
- 8191 Hong Wei (Asia) Holdings Company Limited
Common questions
8186 share price history
