Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	14.640	14.780	14.560	14.720	11.727	627,000
2023-11-13	14.620	14.620	14.380	14.540	11.584	1,169,583
2023-11-10	14.680	14.700	14.400	14.480	11.536	1,109,042
2023-11-09	14.820	14.880	14.700	14.700	11.711	613,000
2023-11-08	14.920	14.920	14.700	14.720	11.727	797,000
2023-11-07	15.380	15.380	14.800	14.820	11.807	1,111,848
2023-11-06	15.160	15.560	15.160	15.380	12.253	1,068,583
2023-11-03	15.100	15.240	14.980	15.080	12.014	823,588
2023-11-02	14.600	15.040	14.480	14.860	11.838	1,041,083
2023-11-01	14.460	14.600	14.400	14.600	11.631	865,557
2023-10-31	14.400	14.640	14.380	14.400	11.472	725,022
2023-10-30	14.600	14.640	14.340	14.360	11.440	796,962
2023-10-27	14.460	14.680	14.280	14.600	11.631	599,000
2023-10-26	14.460	14.580	14.280	14.300	11.392	672,220
2023-10-25	14.640	14.940	14.420	14.460	11.520	1,072,399
2023-10-24	14.480	14.720	14.380	14.580	11.615	959,615
2023-10-20	14.500	14.700	14.460	14.480	11.536	523,000
2023-10-19	14.660	14.660	14.460	14.520	11.568	1,207,393
2023-10-18	14.960	14.960	14.660	14.720	11.727	1,042,393
2023-10-17	14.800	15.000	14.720	14.940	11.902	524,122
2023-10-16	14.800	14.820	14.700	14.700	11.711	310,578
2023-10-13	15.000	15.240	14.740	14.740	11.743	978,300
2023-10-12	15.040	15.100	14.860	15.060	11.998	1,153,262
2023-10-11	15.100	15.240	15.020	15.040	11.982	568,932
2023-10-10	14.900	15.300	14.900	15.100	12.030	533,393
2023-10-09	15.000	15.180	14.660	14.880	11.854	411,862
2023-10-06	14.960	15.200	14.960	15.100	12.030	629,099
2023-10-05	14.740	15.100	14.720	14.940	11.902	568,000
2023-10-04	14.840	14.900	14.640	14.860	11.838	632,064
2023-10-03	15.180	15.180	14.580	14.840	11.823	1,023,474
2023-09-29	14.740	15.240	14.740	15.180	12.093	1,095,991
2023-09-28	14.800	14.980	14.700	14.720	11.727	362,000
2023-09-27	14.720	15.040	14.720	14.840	11.823	876,400
2023-09-26	14.920	15.020	14.640	14.700	11.711	1,318,246
2023-09-25	15.460	15.460	14.900	15.020	11.966	1,027,345
2023-09-22	15.040	15.420	15.000	15.340	12.221	1,078,484
2023-09-21	15.580	15.580	15.080	15.100	12.030	2,118,228
2023-09-20	15.540	15.540	15.300	15.340	12.221	738,000
2023-09-19	15.320	15.440	15.120	15.320	12.205	1,534,475
2023-09-18	15.740	15.800	15.240	15.320	12.205	2,104,701
2023-09-15	15.920	15.940	15.700	15.840	12.619	1,382,185
2023-09-14	16.000	16.060	15.660	15.840	12.619	1,030,579
2023-09-13	15.800	16.020	15.620	15.860	12.635	814,217
2023-09-12	15.980	16.140	15.660	15.820	12.603	1,045,374
2023-09-11	16.320	16.500	15.820	15.980	12.731	1,630,095
2023-09-07	16.500	16.680	16.440	16.520	13.161	532,646
2023-09-06	16.680	16.680	16.220	16.540	13.177	971,000
2023-09-05	16.840	16.840	16.400	16.440	13.097	594,057
2023-09-04	16.560	16.840	16.440	16.800	13.384	1,382,792
2023-08-31	16.500	16.560	16.280	16.340	13.018	1,480,020
2023-08-30	16.480	16.620	16.240	16.400	13.065	1,234,556
2023-08-29	16.000	16.400	16.000	16.380	13.049	2,100,108
2023-08-28	16.600	16.600	15.880	15.980	12.731	2,447,731
2023-08-25	16.620	16.620	16.220	16.240	12.938	1,329,700
2023-08-24	16.260	16.780	16.260	16.660	13.272	4,540,403
2023-08-23	16.220	16.360	16.100	16.260	12.954	1,352,373
2023-08-22	16.560	16.600	16.400	16.440	12.882	1,666,727
2023-08-21	16.760	16.800	16.460	16.520	12.945	1,661,101
2023-08-18	16.980	16.980	16.700	16.840	13.196	615,845
2023-08-17	16.940	17.100	16.600	16.980	13.305	610,963

← NewerPage 13 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.