Hysan Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	10.580	10.800	10.580	10.780	9.176	1,082,473
2024-08-07	10.560	10.720	10.520	10.680	9.091	940,014
2024-08-06	10.640	10.680	10.520	10.560	8.989	1,077,000
2024-08-05	10.500	10.800	10.380	10.640	9.057	1,210,741
2024-08-02	10.620	10.620	10.360	10.500	8.938	1,527,000
2024-08-01	10.820	10.820	10.540	10.640	9.057	985,933
2024-07-31	10.580	10.740	10.500	10.700	9.108	1,630,506
2024-07-30	10.920	10.980	10.460	10.520	8.955	1,273,000
2024-07-29	10.980	11.040	10.920	10.940	9.312	324,906
2024-07-26	10.980	11.060	10.860	10.940	9.312	544,000
2024-07-25	11.000	11.000	10.840	10.960	9.329	649,100
2024-07-24	11.100	11.100	10.880	10.960	9.329	1,485,000
2024-07-23	11.260	11.260	11.000	11.080	9.431	1,066,031
2024-07-22	11.200	11.200	10.980	11.120	9.466	1,239,789
2024-07-19	11.200	11.240	11.120	11.200	9.534	912,000
2024-07-18	11.300	11.380	11.200	11.340	9.653	474,274
2024-07-17	11.380	11.460	11.300	11.300	9.619	540,130
2024-07-16	11.420	11.420	11.180	11.220	9.551	479,000
2024-07-15	11.440	11.600	11.360	11.420	9.721	665,574
2024-07-12	11.320	11.760	11.320	11.660	9.925	1,725,127
2024-07-11	11.060	11.240	11.060	11.240	9.568	974,630
2024-07-10	11.200	11.220	11.060	11.100	9.448	778,205
2024-07-09	11.000	11.140	10.960	11.140	9.483	789,195
2024-07-08	11.200	11.220	10.980	11.060	9.414	1,251,909
2024-07-05	11.280	11.280	11.160	11.240	9.568	615,105
2024-07-04	11.480	11.500	11.320	11.340	9.653	400,746
2024-07-03	11.260	11.400	11.240	11.400	9.704	1,006,084
2024-07-02	11.400	11.400	11.140	11.260	9.585	938,530
2024-06-28	11.240	11.280	11.140	11.220	9.551	1,069,342
2024-06-27	11.300	11.360	11.180	11.220	9.551	662,636
2024-06-26	11.360	11.480	11.320	11.480	9.772	486,000
2024-06-25	11.240	11.460	11.240	11.360	9.670	708,500
2024-06-24	11.600	11.600	11.180	11.320	9.636	1,079,985
2024-06-21	11.400	11.400	11.260	11.400	9.704	2,345,555
2024-06-20	11.540	11.640	11.340	11.340	9.653	215,541
2024-06-19	11.420	11.640	11.400	11.560	9.840	656,222
2024-06-18	11.560	11.560	11.320	11.340	9.653	722,500
2024-06-17	11.640	11.640	11.320	11.380	9.687	1,375,000
2024-06-14	11.620	11.700	11.500	11.500	9.789	805,975
2024-06-13	11.800	11.800	11.560	11.700	9.959	865,005
2024-06-12	11.720	11.840	11.520	11.620	9.891	754,247
2024-06-11	11.800	11.940	11.520	11.600	9.874	1,305,170
2024-06-07	12.020	12.100	11.760	11.840	10.078	2,852,406
2024-06-06	12.280	12.320	11.880	11.960	10.181	1,348,050
2024-06-05	12.400	12.400	12.100	12.200	10.385	808,000
2024-06-04	12.360	12.400	12.140	12.220	10.402	721,397
2024-06-03	12.280	12.400	12.220	12.240	10.419	711,000
2024-05-31	12.220	12.400	12.100	12.100	10.300	1,307,529
2024-05-30	12.300	12.300	12.120	12.220	10.402	788,993
2024-05-29	12.240	12.400	12.240	12.300	10.470	679,525
2024-05-28	12.500	12.540	12.280	12.340	10.504	630,021
2024-05-27	12.240	12.440	12.020	12.400	10.555	1,182,829
2024-05-24	12.440	12.440	12.120	12.180	10.368	1,186,310
2024-05-23	12.660	12.660	12.260	12.420	10.572	1,311,871
2024-05-22	12.780	12.980	12.660	12.740	10.844	672,000
2024-05-21	13.080	13.140	12.600	12.740	10.844	1,116,000
2024-05-20	12.960	13.260	12.880	13.060	11.117	1,234,152
2024-05-17	12.880	13.080	12.700	12.960	11.032	1,606,874
2024-05-16	12.640	12.880	12.420	12.800	10.896	2,126,916
2024-05-14	12.780	12.960	12.560	12.640	10.759	2,412,769

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2700 HKD
2026-03-11	0.8100 HKD
2025-08-27	0.2700 HKD
2025-03-03	0.8100 HKD
2024-09-05	0.2700 HKD
2024-03-06	0.8100 HKD
2023-08-23	0.2700 HKD
2023-03-02	1.1700 HKD
2022-09-02	0.2700 HKD
2022-03-09	1.1700 HKD
2021-08-24	0.2700 HKD
2021-03-10	1.1700 HKD
2020-08-21	0.2700 HKD
2020-03-04	1.1700 HKD
2019-08-26	0.2700 HKD
2019-03-06	1.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.