HKEX · 8611 · stock
Jufeel International Holdings Limited (8611) stock price history
Every HKEX trading session of Jufeel International Holdings Limited from Oct 22, 2018 to Nov 12, 2026: 1,927 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.
8611 adjusted close, 2018 to 2026
- HK$3.39
- All time high, 2018
- HK$1.86
- 52 week high, HK$0.5800 low
- 1,927
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
8611 key facts
- Jufeel International Holdings Limited (8611) closed at HK$0.6200 on Nov 12, 2026 on HKEX.
- 8611's all time high close is HK$3.39, set on Nov 28, 2018; its all time low close is HK$0.0430 on May 5, 2023.
- 8611's 52 week range is HK$0.5800 to HK$1.86.
- 8611 returned -33.3% over the year to Nov 12, 2026 and +408.2% over five years.
- Since Oct 22, 2018 8611 returned -14%, -1.8% a year compounded.
- 8611's deepest drawdown was -98.7% from Nov 28, 2018 to May 5, 2023.
- DataCedar holds 1,927 daily sessions of 8611 history from Oct 22, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8611 price chart, 2018 to 2026
8611 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | -29.5% |
| 6 months | -27.9% |
| Year to date | -58.1% |
| 1 year | -33.3% |
| 3 years | +496.2% |
| 5 years | +408.2% |
| 10 years | n/a |
| Since Oct 22, 2018 | -13.9% |
| Compound annual growth, 8.1 years | -1.8% |
8611 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.39 on Nov 28, 2018
- All time low close
- HK$0.0430 on May 5, 2023
- 52 week high
- HK$1.86 on Dec 23, 2025
- 52 week low
- HK$0.5800 on Jul 21, 2026
- Deepest drawdown
- -98.7% from Nov 28, 2018 to May 5, 2023, not yet recovered
- Best single session
- +136.4% on Jan 8, 2025
- Worst single session
- -83.5% on Nov 29, 2018
- Volatility, 1 year annualised
- 100.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +2,418%
- Worst calendar year
- 2019, -55%
8611 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. 2018 starts on Oct 22, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.41 | HK$1.60 | HK$0.5800 | HK$0.6200 | -56.0% | 401.4M | 206 |
| 2025 | HK$0.0560 | HK$1.86 | HK$0.0550 | HK$1.41 | +2,418% | 513.2M | 244 |
| 2024 | HK$0.0840 | HK$0.0870 | HK$0.0430 | HK$0.0560 | -33.3% | 7.1M | 239 |
| 2023 | HK$0.0600 | HK$0.3400 | HK$0.0430 | HK$0.0840 | +40.0% | 48.1M | 229 |
| 2022 | HK$0.0860 | HK$0.1290 | HK$0.0550 | HK$0.0600 | -35.5% | 30.3M | 243 |
| 2021 | HK$0.1290 | HK$0.1840 | HK$0.0710 | HK$0.0930 | -22.5% | 26.2M | 241 |
| 2020 | HK$0.1680 | HK$0.2150 | HK$0.0730 | HK$0.1200 | -33.7% | 18.7M | 234 |
| 2019 | HK$0.3850 | HK$0.5300 | HK$0.1420 | HK$0.1810 | -54.8% | 332.3M | 242 |
| 2018 | HK$0.9600 | HK$3.80 | HK$0.3600 | HK$0.4000 | n/a | 625.4M | 49 |
8611 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.6200 | -9.5% |
| October 2026 | HK$0.6850 | -6.2% |
| September 2026 | HK$0.7300 | -4.6% |
| August 2026 | HK$0.7650 | -16.8% |
| July 2026 | HK$0.9200 | +34.8% |
| June 2026 | HK$0.6824 | -5.2% |
| May 2026 | HK$0.7200 | -10.0% |
| April 2026 | HK$0.8000 | +6.7% |
| March 2026 | HK$0.7500 | -15.7% |
| February 2026 | HK$0.8900 | -2.2% |
| January 2026 | HK$0.9100 | -35.5% |
| December 2025 | HK$1.41 | -1.4% |
About the 8611 data
Daily bars. 1,927 sessions from Oct 22, 2018 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 Oct 22, 2018, 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%3A8611/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8611 share price history
