HKEX · 8203 · stock
Kaisun Holdings Limited (8203) stock price history
Every HKEX trading session of Kaisun Holdings Limited from Jan 20, 2004 to Nov 13, 2026: 5,438 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.
8203 adjusted close, 2004 to 2026
- HK$13.70
- All time high, 2009
- HK$0.3000
- 52 week high, HK$0.0710 low
- 5,438
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
8203 key facts
- Kaisun Holdings Limited (8203) closed at HK$0.0800 on Nov 13, 2026 on HKEX.
- 8203's all time high close is HK$13.70, set on Oct 15, 2009; its all time low close is HK$0.0770 on Sep 3, 2026.
- 8203's 52 week range is HK$0.0710 to HK$0.3000.
- 8203 returned -73.3% over the year to Nov 13, 2026 and -76.5% over five years.
- Over ten years 8203 returned -84%, -16.8% a year compounded.
- 8203's deepest drawdown was -99.4% from Oct 15, 2009 to Sep 3, 2026.
- DataCedar holds 5,438 daily sessions of 8203 history from Jan 20, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8203 price chart, 2004 to 2026
8203 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -24.5% |
| 6 months | -54.3% |
| Year to date | -69.8% |
| 1 year | -73.3% |
| 3 years | -63.6% |
| 5 years | -76.5% |
| 10 years | -84.1% |
| Since Jan 20, 2004 | -95.1% |
| Compound annual growth, 22.8 years | -12.4% |
8203 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$13.70 on Oct 15, 2009
- All time low close
- HK$0.0770 on Sep 3, 2026
- 52 week high
- HK$0.3000 on Nov 13, 2025
- 52 week low
- HK$0.0710 on Sep 8, 2026
- Deepest drawdown
- -99.4% from Oct 15, 2009 to Sep 3, 2026, not yet recovered
- Best single session
- +60.0% on Mar 26, 2018
- Worst single session
- -32.0% on Jul 6, 2023
- Volatility, 1 year annualised
- 91.5%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2007, +212%
- Worst calendar year
- 2019, -47%
8203 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. 2004 starts on Jan 20, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2220 | HK$0.2750 | HK$0.0710 | HK$0.0800 | -69.8% | 18.5M | 201 |
| 2025 | HK$0.3550 | HK$0.4000 | HK$0.1800 | HK$0.2650 | -24.3% | 17.6M | 236 |
| 2024 | HK$0.2270 | HK$0.4300 | HK$0.2060 | HK$0.3500 | +65.9% | 35.8M | 223 |
| 2023 | HK$0.2500 | HK$0.2700 | HK$0.1100 | HK$0.2110 | -18.8% | 17.2M | 226 |
| 2022 | HK$0.3000 | HK$0.3450 | HK$0.1990 | HK$0.2600 | -13.3% | 28.1M | 231 |
| 2021 | HK$0.1050 | HK$0.3500 | HK$0.0750 | HK$0.3000 | +206.1% | 15.2M | 229 |
| 2020 | HK$0.1500 | HK$0.1950 | HK$0.0930 | HK$0.0980 | -41.0% | 19.5M | 237 |
| 2019 | HK$0.2809 | HK$0.3450 | HK$0.1350 | HK$0.1660 | -47.4% | 75.4M | 240 |
| 2018 | HK$0.2662 | HK$0.5915 | HK$0.2267 | HK$0.3154 | +18.5% | 135.3M | 241 |
| 2017 | HK$0.4732 | HK$0.5422 | HK$0.2662 | HK$0.2662 | -46.0% | 85M | 243 |
| 2016 | HK$0.7098 | HK$0.7196 | HK$0.2957 | HK$0.4929 | -31.5% | 119M | 243 |
| 2015 | HK$0.8675 | HK$2.56 | HK$0.6112 | HK$0.7196 | -15.1% | 540M | 236 |
| 2014 | HK$1.23 | HK$1.38 | HK$0.8083 | HK$0.8478 | -31.2% | 36M | 232 |
| 2013 | HK$1.77 | HK$2.46 | HK$1.13 | HK$1.23 | -30.6% | 31M | 236 |
| 2012 | HK$2.76 | HK$3.25 | HK$1.28 | HK$1.77 | -37.9% | 24.8M | 217 |
| 2011 | HK$4.78 | HK$5.13 | HK$1.78 | HK$2.86 | -40.8% | 102.1M | 240 |
| 2010 | HK$8.77 | HK$13.21 | HK$4.68 | HK$4.83 | -45.6% | 308M | 249 |
| 2009 | HK$3.30 | HK$15.97 | HK$2.61 | HK$8.87 | +133.8% | 250.8M | 249 |
| 2008 | HK$4.04 | HK$9.36 | HK$2.66 | HK$3.80 | -19.8% | 41.1M | 247 |
| 2007 | HK$1.30 | HK$8.97 | HK$1.16 | HK$4.73 | +211.7% | 89.9M | 245 |
| 2006 | HK$0.9365 | HK$2.13 | HK$0.8576 | HK$1.52 | +54.0% | 23.3M | 245 |
| 2005 | HK$0.4140 | HK$1.14 | HK$0.2760 | HK$0.9858 | +132.6% | 16.6M | 245 |
| 2004 | HK$1.97 | HK$1.97 | HK$0.3352 | HK$0.4239 | n/a | 30.8M | 247 |
8203 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0800 | -8.0% |
| October 2026 | HK$0.0870 | +1.2% |
| September 2026 | HK$0.0860 | -3.4% |
| August 2026 | HK$0.0890 | -16.0% |
| July 2026 | HK$0.1060 | -29.8% |
| June 2026 | HK$0.1510 | -16.1% |
| May 2026 | HK$0.1800 | +2.9% |
| April 2026 | HK$0.1750 | -4.9% |
| March 2026 | HK$0.1840 | -21.0% |
| February 2026 | HK$0.2330 | -12.1% |
| January 2026 | HK$0.2650 | 0.0% |
| December 2025 | HK$0.2650 | -8.6% |
About the 8203 data
Daily bars. 5,438 sessions from Jan 20, 2004 to Nov 13, 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 28, 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 20, 2004, 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%3A8203/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8196 Futian Holdings Limited
- 8198 Crypto Flow Technology Limited
- 8200 Sau San Tong Holdings Limited
- 8201 PPS International (Holdings) Limited
- 8205 Shanghai Jiaoda Withub Information Industrial Company Limited
- 8208 Radiance Global Group Holdings Limited
- 8210 DLC Asia Limited
- 8213 StarGlory Holdings Company Limited
Common questions
8203 share price history
