HKEX · 8193 · stock
Asia-Pac Financial Investment Company Limited (8193) stock price history
Every HKEX trading session of Asia-Pac Financial Investment Company Limited from May 31, 2011 to Sep 28, 2026: 3,776 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.
8193 adjusted close, 2011 to 2026
- HK$68.20
- All time high, 2017
- HK$0.6900
- 52 week high, HK$0.0610 low
- 3,776
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
8193 key facts
- Asia-Pac Financial Investment Company Limited (8193) closed at HK$0.1090 on Sep 28, 2026 on HKEX.
- 8193's all time high close is HK$68.20, set on Jun 23, 2017; its all time low close is HK$0.0480 on Jan 30, 2024.
- 8193's 52 week range is HK$0.0610 to HK$0.6900.
- 8193 returned -37.4% over the year to Sep 28, 2026 and -68.9% over five years.
- Over ten years 8193 returned -100%, -45.9% a year compounded.
- 8193's deepest drawdown was -99.9% from Jun 23, 2017 to Jan 30, 2024.
- DataCedar holds 3,776 daily sessions of 8193 history from May 31, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8193 price chart, 2011 to 2026
8193 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | -7.6% |
| 6 months | -63.7% |
| Year to date | -5.2% |
| 1 year | -37.4% |
| 3 years | -24.8% |
| 5 years | -68.9% |
| 10 years | -99.8% |
| Since May 31, 2011 | -99.7% |
| Compound annual growth, 15.3 years | -32.1% |
8193 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$68.20 on Jun 23, 2017
- All time low close
- HK$0.0480 on Jan 30, 2024
- 52 week high
- HK$0.6900 on Feb 4, 2026
- 52 week low
- HK$0.0610 on Aug 11, 2026
- Deepest drawdown
- -99.9% from Jun 23, 2017 to Jan 30, 2024, not yet recovered
- Best single session
- +378.3% on Feb 3, 2026
- Worst single session
- -93.4% on Jun 27, 2017
- Volatility, 1 year annualised
- 199.2%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2014, +267%
- Worst calendar year
- 2017, -93%
8193 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. 2011 starts on May 31, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1160 | HK$0.6900 | HK$0.0610 | HK$0.1090 | -6.0% | 359.1M | 182 |
| 2025 | HK$0.1500 | HK$0.3500 | HK$0.0570 | HK$0.1160 | -22.7% | 20.9M | 246 |
| 2024 | HK$0.1450 | HK$0.7000 | HK$0.0450 | HK$0.1500 | +3.4% | 8.3M | 246 |
| 2023 | HK$0.2700 | HK$0.4400 | HK$0.1450 | HK$0.1450 | -46.3% | 2.2M | 243 |
| 2022 | HK$0.3400 | HK$0.3700 | HK$0.2160 | HK$0.2700 | -22.9% | 14.4M | 246 |
| 2021 | HK$0.2913 | HK$0.8200 | HK$0.2050 | HK$0.3500 | +20.1% | 62.7M | 247 |
| 2020 | HK$1.75 | HK$1.95 | HK$0.1788 | HK$0.2913 | -83.7% | 18.5M | 248 |
| 2019 | HK$2.58 | HK$2.78 | HK$1.19 | HK$1.79 | -32.5% | 18.3M | 246 |
| 2018 | HK$3.05 | HK$3.77 | HK$2.32 | HK$2.65 | -11.1% | 18.3M | 246 |
| 2017 | HK$42.37 | HK$72.17 | HK$1.66 | HK$2.98 | -93.0% | 202.3M | 247 |
| 2016 | HK$48.99 | HK$65.55 | HK$23.50 | HK$42.37 | -15.8% | 32.7M | 247 |
| 2015 | HK$46.35 | HK$68.20 | HK$17.55 | HK$50.32 | +5.6% | 19.5M | 247 |
| 2014 | HK$12.98 | HK$57.60 | HK$11.90 | HK$47.67 | +267.4% | 8.4M | 247 |
| 2013 | HK$9.06 | HK$31.23 | HK$9.06 | HK$12.98 | +43.2% | 1.1M | 245 |
| 2012 | HK$10.06 | HK$12.40 | HK$8.32 | HK$9.06 | -10.0% | 499.1K | 246 |
| 2011 | HK$40.34 | HK$47.81 | HK$8.97 | HK$10.06 | n/a | 5.4M | 147 |
8193 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1090 | +1.9% |
| August 2026 | HK$0.1070 | +10.3% |
| July 2026 | HK$0.0970 | -9.3% |
| June 2026 | HK$0.1070 | -17.7% |
| May 2026 | HK$0.1300 | -67.5% |
| April 2026 | HK$0.4000 | +40.4% |
| March 2026 | HK$0.2850 | -32.9% |
| February 2026 | HK$0.4250 | +260.2% |
| January 2026 | HK$0.1180 | +1.7% |
| December 2025 | HK$0.1160 | -7.2% |
| November 2025 | HK$0.1250 | -20.9% |
| October 2025 | HK$0.1580 | -1.2% |
About the 8193 data
Daily bars. 3,776 sessions from May 31, 2011 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 May 31, 2011, 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/8193/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8193 share price history
