HKEX · 8537 · stock
Chong Fai Jewellery Group Holdings Company Limited (8537) stock price history
Every HKEX trading session of Chong Fai Jewellery Group Holdings Company Limited from Mar 27, 2019 to Sep 28, 2026: 1,847 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.
8537 adjusted close, 2019 to 2026
- HK$11.70
- All time high, 2019
- HK$0.3393
- 52 week high, HK$0.1300 low
- 1,847
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
8537 key facts
- Chong Fai Jewellery Group Holdings Company Limited (8537) closed at HK$0.2180 on Sep 28, 2026 on HKEX.
- 8537's all time high close is HK$11.70, set on Apr 23, 2019; its all time low close is HK$0.1210 on Apr 17, 2025.
- 8537's 52 week range is HK$0.1300 to HK$0.3393.
- 8537 returned +13.1% over the year to Sep 28, 2026 and -68.3% over five years.
- Since Mar 27, 2019 8537 returned -95%, -32.1% a year compounded.
- 8537's deepest drawdown was -99.0% from Apr 23, 2019 to Apr 17, 2025.
- DataCedar holds 1,847 daily sessions of 8537 history from Mar 27, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8537 price chart, 2019 to 2026
8537 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +35.4% |
| 6 months | +3.8% |
| Year to date | -20.8% |
| 1 year | +13.1% |
| 3 years | -41.7% |
| 5 years | -68.3% |
| 10 years | n/a |
| Since Mar 27, 2019 | -94.5% |
| Compound annual growth, 7.5 years | -32.1% |
8537 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$11.70 on Apr 23, 2019
- All time low close
- HK$0.1210 on Apr 17, 2025
- 52 week high
- HK$0.3393 on Jan 12, 2026
- 52 week low
- HK$0.1300 on Aug 7, 2026
- Deepest drawdown
- -99.0% from Apr 23, 2019 to Apr 17, 2025, not yet recovered
- Best single session
- +151.4% on Aug 21, 2024
- Worst single session
- -39.3% on Sep 12, 2024
- Volatility, 1 year annualised
- 70.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +87%
- Worst calendar year
- 2023, -55%
8537 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. 2019 starts on Mar 27, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2704 | HK$0.3393 | HK$0.1300 | HK$0.2180 | -23.6% | 43.4M | 182 |
| 2025 | HK$0.1455 | HK$0.3245 | HK$0.1082 | HK$0.2852 | +87.1% | 102.1M | 246 |
| 2024 | HK$0.2852 | HK$0.5408 | HK$0.1121 | HK$0.1524 | -46.6% | 38.4M | 246 |
| 2023 | HK$0.5507 | HK$0.6392 | HK$0.2557 | HK$0.2852 | -54.7% | 5.4M | 243 |
| 2022 | HK$0.7670 | HK$0.9145 | HK$0.4425 | HK$0.6293 | -17.9% | 13M | 246 |
| 2021 | HK$0.9538 | HK$1.17 | HK$0.5507 | HK$0.7670 | -20.4% | 10.4M | 247 |
| 2020 | HK$1.47 | HK$1.66 | HK$0.5507 | HK$0.9637 | -34.7% | 6.7M | 248 |
| 2019 | HK$4.72 | HK$12.29 | HK$1.18 | HK$1.48 | n/a | 107.6M | 189 |
8537 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2180 | +3.8% |
| August 2026 | HK$0.2100 | +25.0% |
| July 2026 | HK$0.1680 | +5.0% |
| June 2026 | HK$0.1600 | -14.0% |
| May 2026 | HK$0.1860 | +1.6% |
| April 2026 | HK$0.1830 | -15.7% |
| March 2026 | HK$0.2170 | -5.2% |
| February 2026 | HK$0.2290 | -16.7% |
| January 2026 | HK$0.2750 | -3.6% |
| December 2025 | HK$0.2852 | +43.6% |
| November 2025 | HK$0.1986 | -6.0% |
| October 2025 | HK$0.2114 | -2.3% |
About the 8537 data
Daily bars. 1,847 sessions from Mar 27, 2019 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 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 Mar 27, 2019, 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/8537/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8537 share price history
