HKEX · 8221 · stock
Gaoyu Finance Group Limited (8221) stock price history
Every HKEX trading session of Gaoyu Finance Group Limited from Jan 6, 2017 to Nov 12, 2026: 2,314 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.
8221 adjusted close, 2017 to 2026
- HK$203.40
- All time high, 2017
- HK$2.84
- 52 week high, HK$0.9100 low
- 2,314
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8221 key facts
- Gaoyu Finance Group Limited (8221) closed at HK$1.25 on Nov 12, 2026 on HKEX.
- 8221's all time high close is HK$203.40, set on Apr 27, 2017; its all time low close is HK$0.5500 on Apr 17, 2025.
- 8221's 52 week range is HK$0.9100 to HK$2.84.
- 8221 returned +3.3% over the year to Nov 12, 2026 and -56.1% over five years.
- Since Jan 6, 2017 8221 returned -99%, -35.5% a year compounded.
- 8221's deepest drawdown was -99.7% from Apr 27, 2017 to Apr 17, 2025.
- DataCedar holds 2,314 daily sessions of 8221 history from Jan 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8221 price chart, 2017 to 2026
8221 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.1% |
| 3 months | -24.5% |
| 6 months | -15.5% |
| Year to date | +11.6% |
| 1 year | +3.3% |
| 3 years | 0.0% |
| 5 years | -56.1% |
| 10 years | n/a |
| Since Jan 6, 2017 | -98.7% |
| Compound annual growth, 9.8 years | -35.5% |
8221 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$203.40 on Apr 27, 2017
- All time low close
- HK$0.5500 on Apr 17, 2025
- 52 week high
- HK$2.84 on Jul 30, 2026
- 52 week low
- HK$0.9100 on Jan 28, 2026
- Deepest drawdown
- -99.7% from Apr 27, 2017 to Apr 17, 2025, not yet recovered
- Best single session
- +111.8% on Sep 5, 2024
- Worst single session
- -80.9% on Jun 2, 2017
- Volatility, 1 year annualised
- 117.5%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2020, +131%
- Worst calendar year
- 2019, -42%
8221 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. 2017 starts on Jan 6, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.12 | HK$2.84 | HK$0.9100 | HK$1.25 | +11.6% | 51.9M | 199 |
| 2025 | HK$1.10 | HK$1.55 | HK$0.5500 | HK$1.12 | +1.8% | 33.8M | 239 |
| 2024 | HK$1.25 | HK$4.90 | HK$0.8000 | HK$1.10 | -12.0% | 7.8M | 242 |
| 2023 | HK$1.85 | HK$1.85 | HK$0.8500 | HK$1.25 | -32.4% | 96.8K | 243 |
| 2022 | HK$3.30 | HK$4.00 | HK$1.45 | HK$1.85 | -38.3% | 311.2K | 243 |
| 2021 | HK$4.05 | HK$5.25 | HK$1.85 | HK$3.00 | -25.9% | 593.2K | 239 |
| 2020 | HK$1.76 | HK$4.15 | HK$1.33 | HK$4.05 | +130.6% | 6M | 243 |
| 2019 | HK$2.87 | HK$3.95 | HK$1.08 | HK$1.76 | -41.7% | 5M | 225 |
| 2018 | HK$4.42 | HK$5.79 | HK$2.58 | HK$3.01 | -30.4% | 6.9M | 213 |
| 2017 | HK$78.43 | HK$225.35 | HK$3.28 | HK$4.33 | n/a | 24.6M | 228 |
8221 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$1.25 | -15.5% |
| October 2026 | HK$1.48 | -10.8% |
| September 2026 | HK$1.66 | -7.3% |
| August 2026 | HK$1.79 | -11.8% |
| July 2026 | HK$2.03 | +2.5% |
| June 2026 | HK$1.98 | -12.0% |
| May 2026 | HK$2.25 | +90.7% |
| April 2026 | HK$1.18 | +4.4% |
| March 2026 | HK$1.13 | +2.7% |
| February 2026 | HK$1.10 | -12.7% |
| January 2026 | HK$1.26 | +12.5% |
| December 2025 | HK$1.12 | -0.9% |
About the 8221 data
Daily bars. 2,314 sessions from Jan 6, 2017 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 17, 2026 forward, most recent session Oct 22, 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 6, 2017, 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%3A8221/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8213 StarGlory Holdings Company Limited
- 8217 Ju Fu Tang Biotech Holdings Co., Ltd
- 8219 Hanvey Group Holdings Limited
- 8220 Bingo Group Holdings Limited
- 8222 E Lighting Group Holdings Limited
- 8223 Ziyuanyuan Holdings Group Limited
- 8226 KOALA Financial Group Limited
- 8227 Xi'an Haitian Antenna Technologies Co., Ltd.
Common questions
8221 share price history
