HKEX · 8219 · stock
Hanvey Group Holdings Limited (8219) stock price history
Every HKEX trading session of Hanvey Group Holdings Limited from Jul 12, 2018 to Sep 28, 2026: 2,022 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.
8219 adjusted close, 2018 to 2026
- HK$8.47
- All time high, 2018
- HK$0.7000
- 52 week high, HK$0.1010 low
- 2,022
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
8219 key facts
- Hanvey Group Holdings Limited (8219) closed at HK$0.5200 on Sep 28, 2026 on HKEX.
- 8219's all time high close is HK$8.47, set on Jul 13, 2018; its all time low close is HK$0.1090 on Jan 26, 2026.
- 8219's 52 week range is HK$0.1010 to HK$0.7000.
- 8219 returned +184.2% over the year to Sep 28, 2026 and +17.9% over five years.
- Since Jul 12, 2018 8219 returned -88%, -22.8% a year compounded.
- 8219's deepest drawdown was -98.7% from Jul 13, 2018 to Jan 26, 2026.
- DataCedar holds 2,022 daily sessions of 8219 history from Jul 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8219 price chart, 2018 to 2026
8219 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.7% |
| 3 months | +85.7% |
| 6 months | +188.9% |
| Year to date | +233.3% |
| 1 year | +184.2% |
| 3 years | +92.6% |
| 5 years | +17.9% |
| 10 years | n/a |
| Since Jul 12, 2018 | -88.1% |
| Compound annual growth, 8.2 years | -22.8% |
8219 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$8.47 on Jul 13, 2018
- All time low close
- HK$0.1090 on Jan 26, 2026
- 52 week high
- HK$0.7000 on Sep 10, 2026
- 52 week low
- HK$0.1010 on Jan 23, 2026
- Deepest drawdown
- -98.7% from Jul 13, 2018 to Jan 26, 2026, not yet recovered
- Best single session
- +164.0% on Sep 26, 2019
- Worst single session
- -41.7% on Jun 25, 2021
- Volatility, 1 year annualised
- 105.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2022, +73%
- Worst calendar year
- 2024, -66%
8219 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. 2018 starts on Jul 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1630 | HK$0.7000 | HK$0.1010 | HK$0.5200 | +197.1% | 288.7M | 182 |
| 2025 | HK$0.1190 | HK$0.4000 | HK$0.1180 | HK$0.1750 | +47.1% | 655.4M | 246 |
| 2024 | HK$0.3450 | HK$0.5000 | HK$0.1040 | HK$0.1190 | -65.5% | 308.7M | 246 |
| 2023 | HK$0.4000 | HK$0.9000 | HK$0.2050 | HK$0.3450 | -20.7% | 306.5M | 243 |
| 2022 | HK$0.2603 | HK$0.7000 | HK$0.2050 | HK$0.4350 | +73.0% | 139.6M | 246 |
| 2021 | HK$0.6000 | HK$1.93 | HK$0.2206 | HK$0.2515 | -59.3% | 131.3M | 247 |
| 2020 | HK$1.68 | HK$1.84 | HK$0.5294 | HK$0.6176 | -63.2% | 71.2M | 248 |
| 2019 | HK$1.52 | HK$2.51 | HK$0.3882 | HK$1.68 | +2.7% | 81.4M | 246 |
| 2018 | HK$2.91 | HK$9.97 | HK$1.44 | HK$1.63 | n/a | 82.7M | 118 |
8219 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.5200 | +31.6% |
| August 2026 | HK$0.3950 | +74.0% |
| July 2026 | HK$0.2270 | -15.9% |
| June 2026 | HK$0.2700 | +5.9% |
| May 2026 | HK$0.2550 | -12.1% |
| April 2026 | HK$0.2900 | +56.8% |
| March 2026 | HK$0.1850 | +40.2% |
| February 2026 | HK$0.1320 | +1.5% |
| January 2026 | HK$0.1300 | -25.7% |
| December 2025 | HK$0.1750 | -4.9% |
| November 2025 | HK$0.1840 | -6.1% |
| October 2025 | HK$0.1960 | +2.1% |
About the 8219 data
Daily bars. 2,022 sessions from Jul 12, 2018 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 Jul 12, 2018, 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/8219/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8219 share price history
