HKEX · 8331 · stock
P.B. Group Limited (8331) stock price history
Every HKEX trading session of P.B. Group Limited from Dec 29, 2015 to Sep 28, 2026: 2,647 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.
8331 adjusted close, 2015 to 2026
- HK$13.73
- All time high, 2017
- HK$0.4900
- 52 week high, HK$0.1600 low
- 2,647
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
8331 key facts
- P.B. Group Limited (8331) closed at HK$0.2020 on Sep 28, 2026 on HKEX.
- 8331's all time high close is HK$13.73, set on May 11, 2017; its all time low close is HK$0.1070 on Jun 14, 2024.
- 8331's 52 week range is HK$0.1600 to HK$0.4900.
- 8331 returned +36.5% over the year to Sep 28, 2026 and -54.4% over five years.
- Over ten years 8331 returned -95%, -26.3% a year compounded.
- 8331's deepest drawdown was -99.2% from May 11, 2017 to Jun 14, 2024.
- DataCedar holds 2,647 daily sessions of 8331 history from Dec 29, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
8331 price chart, 2015 to 2026
8331 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -37.8% |
| 6 months | -32.7% |
| Year to date | -25.2% |
| 1 year | +36.5% |
| 3 years | +32.9% |
| 5 years | -54.4% |
| 10 years | -95.3% |
| Since Dec 29, 2015 | -94.7% |
| Compound annual growth, 10.7 years | -23.9% |
8331 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$13.73 on May 11, 2017
- All time low close
- HK$0.1070 on Jun 14, 2024
- 52 week high
- HK$0.4900 on Jan 21, 2026
- 52 week low
- HK$0.1600 on Sep 29, 2025
- Deepest drawdown
- -99.2% from May 11, 2017 to Jun 14, 2024, not yet recovered
- Best single session
- +103.4% on Jul 21, 2022
- Worst single session
- -62.6% on Jan 8, 2018
- Volatility, 1 year annualised
- 78.1%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2016, +112%
- Worst calendar year
- 2018, -83%
8331 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. 2015 starts on Dec 29, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2700 | HK$0.4900 | HK$0.2020 | HK$0.2020 | -25.2% | 3.2M | 182 |
| 2025 | HK$0.1380 | HK$0.2800 | HK$0.1220 | HK$0.2700 | +95.7% | 3.4M | 246 |
| 2024 | HK$0.1500 | HK$0.1950 | HK$0.0990 | HK$0.1380 | -8.0% | 1.4M | 246 |
| 2023 | HK$0.2490 | HK$0.2700 | HK$0.1200 | HK$0.1500 | -39.8% | 2.4M | 243 |
| 2022 | HK$0.4600 | HK$0.6000 | HK$0.2000 | HK$0.2490 | -45.9% | 7.7M | 246 |
| 2021 | HK$0.4800 | HK$1.42 | HK$0.3375 | HK$0.4600 | -4.2% | 11.1M | 247 |
| 2020 | HK$0.4875 | HK$1.35 | HK$0.3375 | HK$0.4800 | -1.5% | 7.7M | 248 |
| 2019 | HK$1.80 | HK$2.96 | HK$0.4500 | HK$0.4875 | -72.9% | 51.4M | 246 |
| 2018 | HK$11.25 | HK$11.25 | HK$1.13 | HK$1.80 | -83.2% | 61M | 246 |
| 2017 | HK$7.73 | HK$17.25 | HK$6.23 | HK$10.73 | +38.8% | 145.7M | 247 |
| 2016 | HK$3.60 | HK$8.63 | HK$2.63 | HK$7.73 | +112.4% | 44M | 247 |
| 2015 | HK$9.08 | HK$9.45 | HK$3.49 | HK$3.64 | n/a | 2.4M | 3 |
8331 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2020 | -12.9% |
| August 2026 | HK$0.2320 | -6.8% |
| July 2026 | HK$0.2490 | -2.4% |
| June 2026 | HK$0.2550 | -15.0% |
| May 2026 | HK$0.3000 | -23.1% |
| April 2026 | HK$0.3900 | +5.4% |
| March 2026 | HK$0.3700 | +5.7% |
| February 2026 | HK$0.3500 | -1.4% |
| January 2026 | HK$0.3550 | +31.5% |
| December 2025 | HK$0.2700 | +24.4% |
| November 2025 | HK$0.2170 | +0.9% |
| October 2025 | HK$0.2150 | +13.2% |
About the 8331 data
Daily bars. 2,647 sessions from Dec 29, 2015 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 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 Dec 29, 2015, 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/8331/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8321 Tai Kam Holdings Limited
- 8326 Tonking New Energy Group Holdings Limited
- 8328 Xinyi Electric Storage Holdings Limited
- 8329 Shenzhen Neptunus Interlong Bio-technique Company Limited
- 8333 Astrum Financial Holdings Limited
- 8337 Directel Holdings Limited
- 8340 Zijing International Financial Holdings Limited
- 8341 Aeso Holding Limited
Common questions
8331 share price history
