HKEX · 8275 · stock
China New Consumption Group Limited (8275) stock price history
Every HKEX trading session of China New Consumption Group Limited from Oct 16, 2017 to Sep 29, 2026: 2,204 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.
8275 adjusted close, 2017 to 2026
- HK$59.09
- All time high, 2018
- HK$0.1350
- 52 week high, HK$0.0700 low
- 2,204
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8275 key facts
- China New Consumption Group Limited (8275) closed at HK$0.0960 on Sep 29, 2026 on HKEX.
- 8275's all time high close is HK$59.09, set on May 4, 2018; its all time low close is HK$0.0740 on Jul 21, 2026.
- 8275's 52 week range is HK$0.0700 to HK$0.1350.
- 8275 returned -23.8% over the year to Sep 29, 2026 and -82.7% over five years.
- Since Oct 16, 2017 8275 returned -99%, -38.4% a year compounded.
- 8275's deepest drawdown was -99.9% from May 4, 2018 to Jul 21, 2026.
- DataCedar holds 2,204 daily sessions of 8275 history from Oct 16, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8275 price chart, 2017 to 2026
8275 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -2.0% |
| 6 months | -5.0% |
| Year to date | -18.6% |
| 1 year | -23.8% |
| 3 years | -65.1% |
| 5 years | -82.7% |
| 10 years | n/a |
| Since Oct 16, 2017 | -98.7% |
| Compound annual growth, 9.0 years | -38.4% |
8275 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$59.09 on May 4, 2018
- All time low close
- HK$0.0740 on Jul 21, 2026
- 52 week high
- HK$0.1350 on Oct 21, 2025
- 52 week low
- HK$0.0700 on Sep 1, 2026
- Deepest drawdown
- -99.9% from May 4, 2018 to Jul 21, 2026, not yet recovered
- Best single session
- +61.5% on May 8, 2023
- Worst single session
- -70.7% on May 7, 2018
- Volatility, 1 year annualised
- 67.9%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2018, -78%
8275 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 Oct 16, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1180 | HK$0.1310 | HK$0.0700 | HK$0.0960 | -18.6% | 947.3M | 183 |
| 2025 | HK$0.1010 | HK$0.2360 | HK$0.0980 | HK$0.1180 | +14.6% | 1.9B | 246 |
| 2024 | HK$0.2000 | HK$0.3250 | HK$0.0850 | HK$0.1030 | -49.8% | 1.1B | 246 |
| 2023 | HK$0.1951 | HK$2.01 | HK$0.1114 | HK$0.2050 | +5.1% | 978.8M | 243 |
| 2022 | HK$0.4124 | HK$0.6669 | HK$0.1809 | HK$0.1951 | -51.1% | 525.4M | 246 |
| 2021 | HK$0.5803 | HK$1.10 | HK$0.3766 | HK$0.3986 | -31.3% | 159.8M | 247 |
| 2020 | HK$1.47 | HK$1.61 | HK$0.5588 | HK$0.5803 | -55.5% | 65M | 248 |
| 2019 | HK$2.89 | HK$3.59 | HK$0.9168 | HK$1.30 | -55.2% | 10.5M | 246 |
| 2018 | HK$13.45 | HK$61.33 | HK$2.81 | HK$2.91 | -78.3% | 66.7M | 246 |
| 2017 | HK$6.32 | HK$25.88 | HK$6.32 | HK$13.45 | n/a | 47.5M | 53 |
8275 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0960 | +1.1% |
| August 2026 | HK$0.0950 | +17.3% |
| July 2026 | HK$0.0810 | -12.0% |
| June 2026 | HK$0.0920 | -6.1% |
| May 2026 | HK$0.0980 | +5.4% |
| April 2026 | HK$0.0930 | -5.1% |
| March 2026 | HK$0.0980 | -8.4% |
| February 2026 | HK$0.1070 | -10.1% |
| January 2026 | HK$0.1190 | +0.8% |
| December 2025 | HK$0.1180 | 0.0% |
| November 2025 | HK$0.1180 | -6.3% |
| October 2025 | HK$0.1260 | +2.4% |
About the 8275 data
Daily bars. 2,204 sessions from Oct 16, 2017 to Sep 29, 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 28, 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 Oct 16, 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/8275/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8268 Smart City Development Holdings Limited
- 8269 Go Up Education Technology Limited
- 8270 China CBM Group Company Limited
- 8271 Global Digital Creations Holdings Limited
- 8279 AGTech Holdings Limited
- 8280 China Digital Video Holdings Limited
- 8281 China Golden Classic Group Limited
- 8282 Gameone Holdings Limited
Common questions
8275 share price history
