HKEX · 8309 · stock
Man Shing Global Holdings Limited (8309) stock price history
Every HKEX trading session of Man Shing Global Holdings Limited from Apr 18, 2017 to Sep 28, 2026: 2,327 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
8309 adjusted close, 2017 to 2026
- HK$0.4546
- All time high, 2018
- HK$0.0980
- 52 week high, HK$0.0560 low
- 2,327
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8309 key facts
- Man Shing Global Holdings Limited (8309) closed at HK$0.0720 on Sep 28, 2026 on HKEX.
- 8309's all time high close is HK$0.4546, set on Jan 19, 2018; its all time low close is HK$0.0419 on Oct 12, 2020.
- 8309's 52 week range is HK$0.0560 to HK$0.0980.
- 8309 returned +20.0% over the year to Sep 28, 2026 and -41.9% over five years.
- Since Apr 18, 2017 8309 returned -72%, -12.7% a year compounded.
- 8309's deepest drawdown was -90.8% from Jan 19, 2018 to Oct 12, 2020.
- DataCedar holds 2,327 daily sessions of 8309 history from Apr 18, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
8309 price chart, 2017 to 2026
8309 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +18.0% |
| 6 months | +5.9% |
| Year to date | +18.0% |
| 1 year | +20.0% |
| 3 years | -4.0% |
| 5 years | -41.9% |
| 10 years | n/a |
| Since Apr 18, 2017 | -72.1% |
| Compound annual growth, 9.4 years | -12.7% |
8309 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.4546 on Jan 19, 2018
- All time low close
- HK$0.0419 on Oct 12, 2020
- 52 week high
- HK$0.0980 on Jul 15, 2026
- 52 week low
- HK$0.0560 on Sep 30, 2025
- Deepest drawdown
- -90.8% from Jan 19, 2018 to Oct 12, 2020, not yet recovered
- Best single session
- +51.7% on Jan 2, 2019
- Worst single session
- -28.2% on Dec 3, 2018
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2021, +107%
- Worst calendar year
- 2018, -72%
8309 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 Apr 18, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0620 | HK$0.0980 | HK$0.0570 | HK$0.0720 | +16.1% | 46M | 182 |
| 2025 | HK$0.0660 | HK$0.0890 | HK$0.0530 | HK$0.0620 | -6.1% | 45.4M | 246 |
| 2024 | HK$0.0650 | HK$0.0730 | HK$0.0530 | HK$0.0660 | +1.5% | 32.3M | 246 |
| 2023 | HK$0.0860 | HK$0.1000 | HK$0.0610 | HK$0.0650 | -24.4% | 27.9M | 243 |
| 2022 | HK$0.1070 | HK$0.1220 | HK$0.0710 | HK$0.0860 | -19.6% | 36.8M | 246 |
| 2021 | HK$0.0526 | HK$0.1382 | HK$0.0490 | HK$0.1070 | +107.0% | 149.5M | 247 |
| 2020 | HK$0.0677 | HK$0.1783 | HK$0.0392 | HK$0.0517 | -31.8% | 257.4M | 248 |
| 2019 | HK$0.1319 | HK$0.1640 | HK$0.0624 | HK$0.0758 | -26.7% | 48.1M | 246 |
| 2018 | HK$0.3743 | HK$0.4724 | HK$0.0891 | HK$0.1034 | -72.4% | 200.8M | 246 |
| 2017 | HK$0.2986 | HK$0.4724 | HK$0.2540 | HK$0.3743 | n/a | 491.3M | 177 |
8309 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0720 | -1.4% |
| August 2026 | HK$0.0730 | -8.7% |
| July 2026 | HK$0.0800 | +27.0% |
| June 2026 | HK$0.0630 | -10.0% |
| May 2026 | HK$0.0700 | +4.5% |
| April 2026 | HK$0.0670 | -1.5% |
| March 2026 | HK$0.0680 | -4.2% |
| February 2026 | HK$0.0710 | +9.2% |
| January 2026 | HK$0.0650 | +4.8% |
| December 2025 | HK$0.0620 | 0.0% |
| November 2025 | HK$0.0620 | +1.6% |
| October 2025 | HK$0.0610 | +1.7% |
About the 8309 data
Daily bars. 2,327 sessions from Apr 18, 2017 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 21, 2026 forward, most recent session Sep 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 Apr 18, 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/8309/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8309 share price history
