Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	13.300	13.360	13.060	13.260	10.564	502,000
2024-02-08	13.700	14.000	13.280	13.300	10.596	1,301,291
2024-02-07	13.360	13.720	13.340	13.460	10.723	881,871
2024-02-06	13.340	13.340	13.100	13.280	10.580	2,565,779
2024-02-05	13.560	13.580	13.220	13.320	10.612	618,230
2024-02-02	13.660	13.740	13.420	13.560	10.803	567,679
2024-02-01	13.480	13.480	13.200	13.340	10.628	1,208,006
2024-01-31	13.760	14.100	13.440	13.480	10.739	1,108,453
2024-01-30	14.040	14.040	13.660	13.760	10.962	611,400
2024-01-29	13.880	14.120	13.880	14.000	11.153	723,042
2024-01-26	14.000	14.160	13.800	13.840	11.026	765,181
2024-01-25	13.720	13.980	13.700	13.920	11.090	1,162,803
2024-01-24	13.500	13.820	13.300	13.720	10.930	1,063,299
2024-01-23	13.260	13.460	13.080	13.340	10.628	816,940
2024-01-22	13.520	13.520	12.920	13.080	10.420	1,674,337
2024-01-19	13.900	14.000	13.400	13.500	10.755	609,392
2024-01-18	13.460	13.800	13.300	13.700	10.914	1,393,100
2024-01-17	14.100	14.120	13.440	13.460	10.723	2,972,790
2024-01-16	14.440	14.500	14.120	14.140	11.265	1,584,020
2024-01-15	14.600	14.600	14.400	14.440	11.504	838,110
2024-01-12	14.600	14.760	14.540	14.600	11.631	668,000
2024-01-11	14.560	14.800	14.480	14.660	11.679	819,825
2024-01-10	14.840	14.840	14.420	14.540	11.584	1,102,267
2024-01-09	14.760	15.000	14.760	14.780	11.775	727,117
2024-01-08	14.840	14.860	14.720	14.820	11.807	667,017
2024-01-05	15.100	15.100	14.840	14.840	11.823	1,143,100
2024-01-04	15.120	15.140	14.840	15.020	11.966	1,241,000
2024-01-03	15.560	15.560	15.100	15.200	12.109	954,061
2024-01-02	15.600	15.600	15.240	15.400	12.269	1,515,949
2023-12-29	15.460	15.540	15.280	15.500	12.348	573,768
2023-12-28	15.000	15.420	15.000	15.380	12.253	1,297,023
2023-12-27	14.740	15.000	14.660	14.880	11.854	578,658
2023-12-22	14.780	14.780	14.560	14.660	11.679	638,746
2023-12-21	14.580	14.800	14.540	14.740	11.743	830,101
2023-12-20	14.680	14.840	14.500	14.580	11.615	1,073,123
2023-12-19	14.780	14.780	14.440	14.560	11.599	1,266,585
2023-12-18	15.200	15.200	14.680	14.780	11.775	1,242,516
2023-12-15	14.820	15.280	14.820	15.100	12.030	3,205,092
2023-12-14	14.400	14.920	14.340	14.660	11.679	1,368,001
2023-12-13	14.440	14.500	14.200	14.200	11.313	1,542,030
2023-12-12	14.460	14.740	14.380	14.660	11.679	878,917
2023-12-11	14.800	14.800	14.380	14.520	11.568	1,281,104
2023-12-08	14.920	15.180	14.740	14.760	11.759	1,162,000
2023-12-07	15.160	15.280	14.800	14.920	11.886	944,412
2023-12-06	14.400	15.360	14.400	15.280	12.173	1,755,745
2023-12-05	14.540	14.540	14.420	14.460	11.520	957,983
2023-12-04	14.740	14.840	14.500	14.540	11.584	1,627,214
2023-12-01	14.680	14.840	14.540	14.720	11.727	1,102,000
2023-11-30	14.700	14.860	14.460	14.660	11.679	2,595,913
2023-11-29	14.860	15.000	14.600	14.700	11.711	1,144,345
2023-11-28	15.040	15.040	14.700	14.820	11.807	673,919
2023-11-27	15.140	15.140	14.780	15.040	11.982	605,392
2023-11-24	15.420	15.420	15.220	15.220	12.125	433,000
2023-11-23	15.240	15.420	15.140	15.420	12.285	381,000
2023-11-22	15.420	15.440	15.120	15.380	12.253	591,304
2023-11-21	15.500	15.660	15.360	15.420	12.285	854,632
2023-11-20	15.240	15.480	15.120	15.320	12.205	836,251
2023-11-17	15.260	15.260	14.880	15.040	11.982	509,000
2023-11-16	15.560	15.700	15.120	15.220	12.125	1,154,627
2023-11-15	14.800	15.380	14.800	15.380	12.253	1,236,180

← NewerPage 12 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.