HKEX · 8226 · stock
KOALA Financial Group Limited (8226) stock price history
Every HKEX trading session of KOALA Financial Group Limited from Jul 19, 2002 to Sep 28, 2026: 6,001 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.
8226 adjusted close, 2002 to 2026
- HK$32.79
- All time high, 2010
- HK$0.1340
- 52 week high, HK$0.0710 low
- 6,001
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
8226 key facts
- KOALA Financial Group Limited (8226) closed at HK$0.0950 on Sep 28, 2026 on HKEX.
- 8226's all time high close is HK$32.79, set on Dec 24, 2010; its all time low close is HK$0.0750 on Apr 1, 2026.
- 8226's 52 week range is HK$0.0710 to HK$0.1340.
- 8226 returned -21.5% over the year to Sep 28, 2026 and -63.5% over five years.
- Over ten years 8226 returned -97%, -28.9% a year compounded.
- 8226's deepest drawdown was -99.8% from Dec 24, 2010 to Apr 1, 2026.
- DataCedar holds 6,001 daily sessions of 8226 history from Jul 19, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8226 price chart, 2002 to 2026
8226 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.2% |
| 3 months | 0.0% |
| 6 months | -6.9% |
| Year to date | -12.0% |
| 1 year | -21.5% |
| 3 years | -33.1% |
| 5 years | -63.5% |
| 10 years | -96.7% |
| Since Jul 19, 2002 | -99.0% |
| Compound annual growth, 24.2 years | -17.2% |
8226 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$32.79 on Dec 24, 2010
- All time low close
- HK$0.0750 on Apr 1, 2026
- 52 week high
- HK$0.1340 on Oct 27, 2025
- 52 week low
- HK$0.0710 on Apr 15, 2026
- Deepest drawdown
- -99.8% from Dec 24, 2010 to Apr 1, 2026, not yet recovered
- Best single session
- +200.0% on Apr 18, 2008
- Worst single session
- -54.7% on Apr 25, 2008
- Volatility, 1 year annualised
- 77.4%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2010, +377%
- Worst calendar year
- 2018, -89%
8226 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 19, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1120 | HK$0.1340 | HK$0.0710 | HK$0.0950 | -15.2% | 157.8M | 182 |
| 2025 | HK$0.1160 | HK$0.2100 | HK$0.1060 | HK$0.1120 | -11.8% | 132M | 246 |
| 2024 | HK$0.1280 | HK$0.2380 | HK$0.0880 | HK$0.1270 | -14.2% | 45.4M | 246 |
| 2023 | HK$0.2500 | HK$0.3150 | HK$0.1160 | HK$0.1480 | -40.8% | 61.1M | 243 |
| 2022 | HK$0.3104 | HK$0.4400 | HK$0.2410 | HK$0.2500 | -27.9% | 163.9M | 246 |
| 2021 | HK$0.4017 | HK$0.6209 | HK$0.2063 | HK$0.3470 | -13.6% | 38.3M | 247 |
| 2020 | HK$0.4930 | HK$0.6574 | HK$0.2739 | HK$0.4017 | -24.1% | 31.4M | 248 |
| 2019 | HK$0.5478 | HK$1.10 | HK$0.4017 | HK$0.5296 | -3.3% | 81.8M | 246 |
| 2018 | HK$5.30 | HK$5.48 | HK$0.4017 | HK$0.5478 | -89.3% | 266.9M | 246 |
| 2017 | HK$2.48 | HK$8.58 | HK$2.46 | HK$5.11 | +97.7% | 291.4M | 247 |
| 2016 | HK$6.19 | HK$6.38 | HK$2.37 | HK$2.59 | -60.0% | 45.4M | 247 |
| 2015 | HK$5.37 | HK$14.76 | HK$4.19 | HK$6.47 | +16.4% | 172.8M | 247 |
| 2014 | HK$7.83 | HK$11.84 | HK$4.65 | HK$5.56 | -35.1% | 32M | 247 |
| 2013 | HK$4.65 | HK$9.47 | HK$4.28 | HK$8.56 | +84.3% | 3.3M | 245 |
| 2012 | HK$16.40 | HK$16.40 | HK$4.15 | HK$4.65 | -71.0% | 1.7M | 246 |
| 2011 | HK$30.06 | HK$34.25 | HK$10.02 | HK$16.03 | -47.3% | 11.9M | 246 |
| 2010 | HK$6.38 | HK$33.70 | HK$4.83 | HK$30.42 | +377.1% | 19.6M | 249 |
| 2009 | HK$3.10 | HK$9.11 | HK$2.82 | HK$6.38 | +105.9% | 193.2K | 249 |
| 2008 | HK$6.38 | HK$9.11 | HK$1.02 | HK$3.10 | +9.0% | 58.1K | 247 |
| 2007 | HK$6.38 | HK$12.39 | HK$2.73 | HK$2.84 | -54.8% | 372.9K | 246 |
| 2006 | HK$7.29 | HK$8.11 | HK$3.64 | HK$6.29 | -13.8% | 72K | 247 |
| 2005 | HK$6.74 | HK$7.38 | HK$5.47 | HK$7.29 | +8.1% | 63.7K | 247 |
| 2004 | HK$5.65 | HK$7.56 | HK$4.74 | HK$6.74 | +19.4% | 377.5K | 262 |
| 2003 | HK$7.29 | HK$7.65 | HK$4.55 | HK$5.65 | -22.5% | 345.9K | 261 |
| 2002 | HK$9.84 | HK$10.20 | HK$3.50 | HK$7.29 | n/a | 638.8K | 118 |
8226 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0950 | -20.2% |
| August 2026 | HK$0.1190 | +29.3% |
| July 2026 | HK$0.0920 | -4.2% |
| June 2026 | HK$0.0960 | +9.1% |
| May 2026 | HK$0.0880 | +4.8% |
| April 2026 | HK$0.0840 | -6.7% |
| March 2026 | HK$0.0900 | -16.7% |
| February 2026 | HK$0.1080 | -1.8% |
| January 2026 | HK$0.1100 | -1.8% |
| December 2025 | HK$0.1120 | 0.0% |
| November 2025 | HK$0.1120 | -6.7% |
| October 2025 | HK$0.1200 | -1.6% |
About the 8226 data
Daily bars. 6,001 sessions from Jul 19, 2002 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 19, 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/8226/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8226 share price history
