HKEX · 8232 · stock
THAC Group (Holdings) Limited (8232) stock price history
Every HKEX trading session of THAC Group (Holdings) Limited from Jul 11, 2016 to Nov 12, 2026: 2,472 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.
8232 adjusted close, 2016 to 2026
- HK$204.53
- All time high, 2017
- HK$2.54
- 52 week high, HK$0.4600 low
- 2,472
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
8232 key facts
- THAC Group (Holdings) Limited (8232) closed at HK$0.5200 on Nov 12, 2026 on HKEX.
- 8232's all time high close is HK$204.53, set on Sep 27, 2017; its all time low close is HK$0.2250 on Oct 9, 2024.
- 8232's 52 week range is HK$0.4600 to HK$2.54.
- 8232 returned -77.9% over the year to Nov 12, 2026 and -51.1% over five years.
- Over ten years 8232 returned -99%, -35.8% a year compounded.
- 8232's deepest drawdown was -99.9% from Sep 27, 2017 to Oct 9, 2024.
- DataCedar holds 2,472 daily sessions of 8232 history from Jul 11, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8232 price chart, 2016 to 2026
8232 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -41.9% |
| 6 months | -37.3% |
| Year to date | -78.9% |
| 1 year | -77.9% |
| 3 years | -7.1% |
| 5 years | -51.1% |
| 10 years | -98.8% |
| Since Jul 11, 2016 | -99.1% |
| Compound annual growth, 10.3 years | -36.6% |
8232 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$204.53 on Sep 27, 2017
- All time low close
- HK$0.2250 on Oct 9, 2024
- 52 week high
- HK$2.54 on Dec 31, 2025
- 52 week low
- HK$0.4600 on Oct 20, 2026
- Deepest drawdown
- -99.9% from Sep 27, 2017 to Oct 9, 2024, not yet recovered
- Best single session
- +56.0% on Sep 24, 2021
- Worst single session
- -56.5% on Jan 18, 2019
- Volatility, 1 year annualised
- 85.0%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2025, +379%
- Worst calendar year
- 2019, -93%
8232 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. 2016 starts on Jul 11, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.51 | HK$2.51 | HK$0.4600 | HK$0.5200 | -79.5% | 9.5M | 199 |
| 2025 | HK$0.5300 | HK$5.18 | HK$0.4550 | HK$2.54 | +379.2% | 36.4M | 237 |
| 2024 | HK$0.5100 | HK$0.6000 | HK$0.2250 | HK$0.5300 | +3.9% | 6.9M | 240 |
| 2023 | HK$0.8614 | HK$0.9164 | HK$0.3665 | HK$0.5100 | -35.3% | 6.2M | 237 |
| 2022 | HK$0.8431 | HK$1.28 | HK$0.7514 | HK$0.7881 | -6.5% | 2.4M | 244 |
| 2021 | HK$0.7881 | HK$2.47 | HK$0.7331 | HK$0.8431 | +7.0% | 3.3M | 236 |
| 2020 | HK$1.65 | HK$2.20 | HK$0.6964 | HK$0.7881 | -43.4% | 5.8M | 240 |
| 2019 | HK$21.26 | HK$32.99 | HK$1.08 | HK$1.39 | -93.4% | 27.9M | 244 |
| 2018 | HK$32.26 | HK$51.68 | HK$13.38 | HK$21.26 | -31.8% | 18.5M | 241 |
| 2017 | HK$53.15 | HK$205.27 | HK$21.99 | HK$31.16 | -43.3% | 8.7M | 238 |
| 2016 | HK$46.73 | HK$65.98 | HK$26.57 | HK$54.98 | n/a | 2M | 116 |
8232 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.5200 | -1.0% |
| October 2026 | HK$0.5250 | -31.8% |
| September 2026 | HK$0.7700 | -9.4% |
| August 2026 | HK$0.8500 | -10.5% |
| July 2026 | HK$0.9500 | +10.5% |
| June 2026 | HK$0.8600 | -4.4% |
| May 2026 | HK$0.9000 | +2.3% |
| April 2026 | HK$0.8800 | -38.0% |
| March 2026 | HK$1.42 | -9.0% |
| February 2026 | HK$1.56 | -17.9% |
| January 2026 | HK$1.90 | -25.2% |
| December 2025 | HK$2.54 | +12.9% |
About the 8232 data
Daily bars. 2,472 sessions from Jul 11, 2016 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 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 11, 2016, 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%3A8232/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8232 share price history
