HKEX · 8223 · stock
Ziyuanyuan Holdings Group Limited (8223) stock price history
Every HKEX trading session of Ziyuanyuan Holdings Group Limited from Jul 9, 2018 to Sep 28, 2026: 2,025 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.
8223 adjusted close, 2018 to 2026
- HK$3.10
- All time high, 2024
- HK$1.30
- 52 week high, HK$0.1000 low
- 2,025
- 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.
8223 key facts
- Ziyuanyuan Holdings Group Limited (8223) closed at HK$0.1120 on Sep 28, 2026 on HKEX.
- 8223's all time high close is HK$3.10, set on Aug 9, 2024; its all time low close is HK$0.1030 on Sep 22, 2026.
- 8223's 52 week range is HK$0.1000 to HK$1.30.
- 8223 returned -89.9% over the year to Sep 28, 2026 and -94.6% over five years.
- Since Jul 9, 2018 8223 returned -92%, -26.8% a year compounded.
- 8223's deepest drawdown was -96.7% from Aug 9, 2024 to Sep 22, 2026.
- DataCedar holds 2,025 daily sessions of 8223 history from Jul 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8223 price chart, 2018 to 2026
8223 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.8% |
| 3 months | -55.0% |
| 6 months | -78.5% |
| Year to date | -73.3% |
| 1 year | -89.9% |
| 3 years | -92.4% |
| 5 years | -94.6% |
| 10 years | n/a |
| Since Jul 9, 2018 | -92.3% |
| Compound annual growth, 8.2 years | -26.8% |
8223 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.10 on Aug 9, 2024
- All time low close
- HK$0.1030 on Sep 22, 2026
- 52 week high
- HK$1.30 on Oct 6, 2025
- 52 week low
- HK$0.1000 on Sep 24, 2026
- Deepest drawdown
- -96.7% from Aug 9, 2024 to Sep 22, 2026, not yet recovered
- Best single session
- +61.6% on Apr 9, 2026
- Worst single session
- -37.5% on Apr 10, 2026
- Volatility, 1 year annualised
- 113.9%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +117%
- Worst calendar year
- 2025, -74%
8223 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 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4200 | HK$0.9100 | HK$0.1000 | HK$0.1120 | -73.3% | 85.7M | 182 |
| 2025 | HK$1.63 | HK$2.67 | HK$0.3900 | HK$0.4200 | -73.6% | 232.7M | 246 |
| 2024 | HK$1.81 | HK$3.30 | HK$1.15 | HK$1.59 | -12.6% | 84.8M | 246 |
| 2023 | HK$1.58 | HK$2.36 | HK$1.03 | HK$1.82 | +12.0% | 66.2M | 243 |
| 2022 | HK$2.45 | HK$2.50 | HK$1.39 | HK$1.63 | -33.2% | 65.3M | 246 |
| 2021 | HK$1.14 | HK$2.44 | HK$0.9141 | HK$2.43 | +116.7% | 106.6M | 247 |
| 2020 | HK$0.9704 | HK$1.43 | HK$0.8317 | HK$1.12 | +15.8% | 130.7M | 248 |
| 2019 | HK$0.7855 | HK$1.22 | HK$0.7393 | HK$0.9704 | +23.5% | 227.9M | 246 |
| 2018 | HK$1.28 | HK$2.96 | HK$0.7393 | HK$0.7855 | n/a | 540.9M | 121 |
8223 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1120 | -32.9% |
| August 2026 | HK$0.1670 | -7.2% |
| July 2026 | HK$0.1800 | -20.7% |
| June 2026 | HK$0.2270 | -33.2% |
| May 2026 | HK$0.3400 | -20.9% |
| April 2026 | HK$0.4300 | -4.4% |
| March 2026 | HK$0.4500 | -33.8% |
| February 2026 | HK$0.6800 | 0.0% |
| January 2026 | HK$0.6800 | +61.9% |
| December 2025 | HK$0.4200 | -25.0% |
| November 2025 | HK$0.5600 | -30.9% |
| October 2025 | HK$0.8100 | -19.8% |
About the 8223 data
Daily bars. 2,025 sessions from Jul 9, 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 24, 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 9, 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/8223/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8223 share price history
