Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	12.200	12.880	12.180	12.780	10.879	3,038,913
2024-05-10	12.020	12.320	11.860	12.260	10.436	1,456,888
2024-05-09	11.920	12.000	11.840	11.960	10.181	1,254,063
2024-05-08	12.280	12.280	11.820	11.920	10.146	1,141,886
2024-05-07	12.420	12.460	12.180	12.320	10.487	452,000
2024-05-06	12.420	12.480	12.260	12.360	10.521	617,659
2024-05-03	12.460	12.500	12.340	12.340	10.504	1,187,498
2024-05-02	12.160	12.460	11.940	12.440	10.589	1,994,416
2024-04-30	12.100	12.280	12.060	12.240	10.419	1,213,726
2024-04-29	12.020	12.300	11.980	12.100	10.300	1,083,000
2024-04-26	11.880	12.060	11.760	12.000	10.215	650,379
2024-04-25	11.900	12.020	11.640	11.820	10.061	916,206
2024-04-24	11.800	12.000	11.760	11.880	10.112	1,330,300
2024-04-23	11.700	11.800	11.620	11.720	9.976	528,876
2024-04-22	11.380	11.720	11.380	11.640	9.908	493,310
2024-04-19	11.540	11.540	11.140	11.380	9.687	1,287,021
2024-04-18	11.680	11.680	11.440	11.540	9.823	937,573
2024-04-17	11.400	11.640	11.320	11.580	9.857	1,587,254
2024-04-16	11.700	11.700	11.300	11.380	9.687	1,387,000
2024-04-15	11.840	11.840	11.600	11.720	9.976	1,071,000
2024-04-12	12.020	12.020	11.780	11.840	10.078	1,592,500
2024-04-11	12.200	12.200	11.920	12.060	10.266	1,677,074
2024-04-10	12.440	12.500	12.280	12.280	10.453	529,112
2024-04-09	12.360	12.520	12.300	12.380	10.538	656,015
2024-04-08	12.500	12.520	12.220	12.380	10.538	1,162,926
2024-04-05	12.500	12.540	12.160	12.460	10.606	824,155
2024-04-03	12.680	12.840	12.400	12.460	10.606	920,399
2024-04-02	12.700	12.860	12.580	12.660	10.776	1,697,928
2024-03-28	12.420	12.720	12.240	12.620	10.742	1,310,313
2024-03-27	12.360	12.460	12.260	12.260	10.436	914,795
2024-03-26	12.600	12.640	12.320	12.340	10.504	1,157,075
2024-03-25	12.540	12.640	12.420	12.540	10.674	722,657
2024-03-22	12.600	12.600	12.340	12.480	10.623	835,202
2024-03-21	12.560	12.940	12.560	12.620	10.742	1,045,120
2024-03-20	12.800	12.800	12.480	12.560	10.691	857,000
2024-03-19	12.680	12.860	12.600	12.700	10.810	824,289
2024-03-18	12.620	12.860	12.620	12.780	10.879	1,454,700
2024-03-15	12.620	12.820	12.380	12.820	10.913	4,276,394
2024-03-14	12.540	12.680	12.520	12.620	10.742	1,355,965
2024-03-13	12.860	12.860	12.440	12.580	10.708	1,575,784
2024-03-12	12.360	12.880	12.240	12.860	10.947	2,425,823
2024-03-11	12.100	12.420	12.100	12.360	10.521	1,580,641
2024-03-08	11.880	12.140	11.880	12.020	10.232	935,017
2024-03-07	11.800	11.840	11.640	11.820	10.061	1,256,007
2024-03-06	11.840	12.000	11.640	11.720	9.976	2,168,260
2024-03-05	12.780	12.780	12.620	12.640	10.070	3,262,227
2024-03-04	12.940	12.980	12.720	12.780	10.181	3,657,729
2024-03-01	12.820	13.040	12.760	12.860	10.245	1,470,698
2024-02-29	13.080	13.140	12.820	12.820	10.213	2,311,761
2024-02-28	13.000	13.420	12.960	12.960	10.325	2,117,529
2024-02-27	12.900	13.200	12.720	13.120	10.452	2,301,153
2024-02-26	13.100	13.100	12.820	12.880	10.261	1,918,038
2024-02-23	13.140	13.160	12.700	12.960	10.325	3,525,553
2024-02-22	13.860	14.060	13.140	13.240	10.548	3,571,036
2024-02-21	13.500	13.900	13.500	13.800	10.994	1,414,679
2024-02-20	13.500	13.500	13.220	13.480	10.739	764,000
2024-02-19	13.740	13.740	13.420	13.440	10.707	581,500
2024-02-16	13.100	13.780	13.100	13.740	10.946	1,764,500
2024-02-15	13.060	13.180	12.840	13.100	10.436	1,167,432
2024-02-14	13.080	13.220	12.660	13.060	10.404	1,116,313

← NewerPage 11 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.