HKEX · 8668 · stock
Ying Hai Group Holdings Company Limited (8668) stock price history
Every HKEX trading session of Ying Hai Group Holdings Company Limited from Sep 26, 2019 to Sep 28, 2026: 1,723 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.
8668 adjusted close, 2019 to 2026
- HK$0.2410
- All time high, 2019
- HK$0.1370
- 52 week high, HK$0.0860 low
- 1,723
- 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.
8668 key facts
- Ying Hai Group Holdings Company Limited (8668) closed at HK$0.1230 on Sep 28, 2026 on HKEX.
- 8668's all time high close is HK$0.2410, set on Sep 26, 2019; its all time low close is HK$0.0720 on Jun 6, 2025.
- 8668's 52 week range is HK$0.0860 to HK$0.1370.
- 8668 returned +30.9% over the year to Sep 28, 2026 and -18.5% over five years.
- Since Sep 26, 2019 8668 returned -49%, -9.2% a year compounded.
- 8668's deepest drawdown was -70.1% from Sep 26, 2019 to Jun 6, 2025.
- DataCedar holds 1,723 daily sessions of 8668 history from Sep 26, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8668 price chart, 2019 to 2026
8668 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | 0.0% |
| 6 months | +19.4% |
| Year to date | +18.3% |
| 1 year | +30.9% |
| 3 years | -30.5% |
| 5 years | -18.5% |
| 10 years | n/a |
| Since Sep 26, 2019 | -49.0% |
| Compound annual growth, 7.0 years | -9.2% |
8668 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.2410 on Sep 26, 2019
- All time low close
- HK$0.0720 on Jun 6, 2025
- 52 week high
- HK$0.1370 on Feb 27, 2026
- 52 week low
- HK$0.0860 on Oct 6, 2025
- Deepest drawdown
- -70.1% from Sep 26, 2019 to Jun 6, 2025, not yet recovered
- Best single session
- +39.5% on Apr 9, 2024
- Worst single session
- -21.2% on May 9, 2025
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2021, +13%
- Worst calendar year
- 2020, -24%
8668 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 Sep 26, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1040 | HK$0.1370 | HK$0.0910 | HK$0.1230 | +18.3% | 14.5M | 182 |
| 2025 | HK$0.0950 | HK$0.1280 | HK$0.0720 | HK$0.1040 | +9.5% | 5M | 246 |
| 2024 | HK$0.1180 | HK$0.1500 | HK$0.0800 | HK$0.0950 | -19.5% | 4.4M | 246 |
| 2023 | HK$0.1280 | HK$0.1970 | HK$0.1010 | HK$0.1180 | -7.1% | 24.4M | 243 |
| 2022 | HK$0.1400 | HK$0.1790 | HK$0.1110 | HK$0.1270 | -9.3% | 12M | 246 |
| 2021 | HK$0.1200 | HK$0.2480 | HK$0.1050 | HK$0.1400 | +12.9% | 15.2M | 247 |
| 2020 | HK$0.1630 | HK$0.1780 | HK$0.0850 | HK$0.1240 | -23.9% | 53.3M | 248 |
| 2019 | HK$0.2400 | HK$0.2600 | HK$0.1520 | HK$0.1630 | n/a | 461.1M | 65 |
8668 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1230 | +0.8% |
| August 2026 | HK$0.1220 | -3.2% |
| July 2026 | HK$0.1260 | +2.4% |
| June 2026 | HK$0.1230 | +20.6% |
| May 2026 | HK$0.1020 | +1.0% |
| April 2026 | HK$0.1010 | +1.0% |
| March 2026 | HK$0.1000 | -10.7% |
| February 2026 | HK$0.1120 | +12.0% |
| January 2026 | HK$0.1000 | -3.8% |
| December 2025 | HK$0.1040 | +15.6% |
| November 2025 | HK$0.0900 | -2.2% |
| October 2025 | HK$0.0920 | -2.1% |
About the 8668 data
Daily bars. 1,723 sessions from Sep 26, 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 25, 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 Sep 26, 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/8668/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8645 Byte Metaverse Holdings Limited
- 8646 China Hongguang Holdings Limited
- 8657 True Partner Capital Holding Limited
- 8659 Yik Wo International Holdings Limited
- 9600 Newlink Technology Inc.
- 9606 Duality Biotherapeutics, Inc.
- 9608 Sundy Service Group Co. Ltd
- 9609 Hebei Haiwei Electronic New Material Technology Co., Ltd
Common questions
8668 share price history
