HKEX · 8205 · stock
Shanghai Jiaoda Withub Information Industrial Company Limited (8205) stock price history
Every HKEX trading session of Shanghai Jiaoda Withub Information Industrial Company Limited from Jul 31, 2002 to Nov 12, 2026: 5,914 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
8205 adjusted close, 2002 to 2026
- HK$1.38
- All time high, 2015
- HK$0.4950
- 52 week high, HK$0.1300 low
- 5,914
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
8205 key facts
- Shanghai Jiaoda Withub Information Industrial Company Limited (8205) closed at HK$0.2490 on Nov 12, 2026 on HKEX.
- 8205's all time high close is HK$1.38, set on Jun 1, 2015; its all time low close is HK$0.1000 on Feb 6, 2006.
- 8205's 52 week range is HK$0.1300 to HK$0.4950.
- 8205 returned -37.0% over the year to Nov 12, 2026 and -40.7% over five years.
- Over ten years 8205 returned -60%, -8.9% a year compounded.
- 8205's deepest drawdown was -92.8% from Jun 1, 2015 to May 18, 2023.
- DataCedar holds 5,914 daily sessions of 8205 history from Jul 31, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
8205 price chart, 2002 to 2026
8205 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.2% |
| 3 months | -36.2% |
| 6 months | -28.9% |
| Year to date | -43.4% |
| 1 year | -37.0% |
| 3 years | +53.7% |
| 5 years | -40.7% |
| 10 years | -60.5% |
| Since Jul 31, 2002 | -62.8% |
| Compound annual growth, 24.3 years | -4.0% |
8205 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.38 on Jun 1, 2015
- All time low close
- HK$0.1000 on Feb 6, 2006
- 52 week high
- HK$0.4950 on Nov 14, 2025
- 52 week low
- HK$0.1300 on Apr 14, 2026
- Deepest drawdown
- -92.8% from Jun 1, 2015 to May 18, 2023, not yet recovered
- Best single session
- +163.6% on Feb 9, 2024
- Worst single session
- -43.9% on Jul 12, 2023
- Volatility, 1 year annualised
- 109.3%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2013, +118%
- Worst calendar year
- 2022, -62%
8205 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 Jul 31, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4400 | HK$0.4700 | HK$0.1300 | HK$0.2490 | -43.4% | 5.1M | 205 |
| 2025 | HK$0.2800 | HK$0.5900 | HK$0.1680 | HK$0.4400 | +54.4% | 12.8M | 240 |
| 2024 | HK$0.1500 | HK$0.6600 | HK$0.0480 | HK$0.2850 | +90.0% | 8.7M | 241 |
| 2023 | HK$0.1150 | HK$0.3800 | HK$0.0920 | HK$0.1500 | +30.4% | 1M | 242 |
| 2022 | HK$0.3000 | HK$0.5000 | HK$0.1150 | HK$0.1150 | -61.7% | 3M | 240 |
| 2021 | HK$0.2500 | HK$0.5200 | HK$0.1940 | HK$0.3000 | +15.4% | 4.2M | 240 |
| 2020 | HK$0.1990 | HK$0.3100 | HK$0.0820 | HK$0.2600 | +30.0% | 1.9M | 244 |
| 2019 | HK$0.2080 | HK$0.3600 | HK$0.2000 | HK$0.2000 | -3.8% | 2.3M | 240 |
| 2018 | HK$0.3600 | HK$0.4000 | HK$0.1890 | HK$0.2080 | -46.7% | 4.4M | 243 |
| 2017 | HK$0.5300 | HK$0.6700 | HK$0.3100 | HK$0.3900 | -26.4% | 4.9M | 236 |
| 2016 | HK$0.6100 | HK$0.8100 | HK$0.5000 | HK$0.5300 | -11.7% | 5.3M | 237 |
| 2015 | HK$0.4600 | HK$1.50 | HK$0.4000 | HK$0.6000 | +15.4% | 69.3M | 237 |
| 2014 | HK$0.3700 | HK$0.9100 | HK$0.3000 | HK$0.5200 | +40.5% | 40.7M | 237 |
| 2013 | HK$0.1560 | HK$0.4850 | HK$0.1560 | HK$0.3700 | +117.6% | 17M | 235 |
| 2012 | HK$0.1910 | HK$0.2400 | HK$0.1570 | HK$0.1700 | -19.0% | 5.8M | 243 |
| 2011 | HK$0.3200 | HK$0.3750 | HK$0.1500 | HK$0.2100 | -34.4% | 7.2M | 241 |
| 2010 | HK$0.3400 | HK$0.5400 | HK$0.2550 | HK$0.3200 | -5.9% | 36.7M | 245 |
| 2009 | HK$0.2200 | HK$0.4700 | HK$0.2200 | HK$0.3400 | +54.5% | 6.5M | 249 |
| 2008 | HK$0.2500 | HK$0.8500 | HK$0.2000 | HK$0.2200 | -12.0% | 13.1M | 246 |
| 2007 | HK$0.1380 | HK$0.5500 | HK$0.1100 | HK$0.2500 | +81.2% | 19.2M | 246 |
| 2006 | HK$0.1300 | HK$0.1900 | HK$0.0900 | HK$0.1380 | -5.5% | 1.4M | 247 |
| 2005 | HK$0.2200 | HK$0.2300 | HK$0.1200 | HK$0.1460 | -33.6% | 824K | 247 |
| 2004 | HK$0.3000 | HK$0.3600 | HK$0.2140 | HK$0.2200 | -26.7% | 20.3M | 262 |
| 2003 | HK$0.4950 | HK$0.4950 | HK$0.2600 | HK$0.3000 | -39.4% | 20M | 261 |
| 2002 | HK$0.6700 | HK$0.6800 | HK$0.3200 | HK$0.4950 | n/a | 18.4M | 110 |
8205 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.2490 | +15.3% |
| October 2026 | HK$0.2160 | -43.2% |
| September 2026 | HK$0.3800 | +8.6% |
| August 2026 | HK$0.3500 | -10.3% |
| July 2026 | HK$0.3900 | -1.3% |
| June 2026 | HK$0.3950 | +31.7% |
| May 2026 | HK$0.3000 | -10.4% |
| April 2026 | HK$0.3350 | -22.1% |
| March 2026 | HK$0.4300 | +8.9% |
| February 2026 | HK$0.3950 | -7.1% |
| January 2026 | HK$0.4250 | -3.4% |
| December 2025 | HK$0.4400 | +12.8% |
About the 8205 data
Daily bars. 5,914 sessions from Jul 31, 2002 to Nov 12, 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 18, 2026 forward, most recent session Oct 23, 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 Jul 31, 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/hkex%3A8205/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8205 share price history
