Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	17.000	17.180	16.800	16.940	13.274	1,693,302
2023-08-15	17.320	17.540	16.880	17.060	13.368	1,183,000
2023-08-14	17.920	17.920	17.280	17.320	13.572	1,655,661
2023-08-11	17.780	17.960	17.600	17.900	14.026	1,518,719
2023-08-10	17.520	17.860	17.520	17.780	13.932	600,359
2023-08-09	17.720	17.900	17.520	17.560	13.760	1,149,800
2023-08-08	18.000	18.000	17.640	17.800	13.948	972,396
2023-08-07	18.280	18.400	17.980	17.980	14.089	926,747
2023-08-04	18.020	18.420	17.980	18.020	14.120	1,383,546
2023-08-03	18.020	18.420	17.980	18.100	14.183	549,452
2023-08-02	18.420	18.540	18.040	18.080	14.167	1,245,983
2023-08-01	18.760	18.880	18.340	18.540	14.528	1,073,941
2023-07-31	18.900	19.000	18.400	18.400	14.418	1,891,802
2023-07-28	18.860	18.980	18.540	18.820	14.747	796,769
2023-07-27	18.700	18.980	18.620	18.880	14.794	823,238
2023-07-26	18.360	18.600	18.340	18.500	14.496	2,792,700
2023-07-25	18.100	18.380	17.940	18.280	14.324	1,974,000
2023-07-24	18.100	18.100	17.740	17.800	13.948	1,458,715
2023-07-21	18.460	18.480	17.800	18.140	14.214	2,444,875
2023-07-20	18.260	18.320	18.100	18.180	14.246	1,026,139
2023-07-19	18.500	18.520	18.040	18.260	14.308	1,443,635
2023-07-18	18.840	18.880	18.360	18.520	14.512	1,138,000
2023-07-14	19.000	19.060	18.780	18.900	14.810	1,112,400
2023-07-13	18.840	19.100	18.840	18.960	14.857	468,000
2023-07-12	18.660	19.040	18.620	18.720	14.669	527,836
2023-07-11	18.720	19.100	18.680	18.860	14.778	640,989
2023-07-10	19.000	19.080	18.340	18.720	14.669	847,071
2023-07-07	18.800	18.900	18.720	18.800	14.731	619,817
2023-07-06	19.260	19.360	18.840	18.900	14.810	1,503,749
2023-07-05	19.300	19.580	19.200	19.260	15.092	595,555
2023-07-04	19.380	19.480	19.240	19.360	15.170	721,048
2023-07-03	19.340	19.600	19.220	19.480	15.264	1,038,567
2023-06-30	19.160	19.420	19.120	19.120	14.982	912,109
2023-06-29	19.540	19.540	19.160	19.200	15.045	937,553
2023-06-28	19.300	19.540	19.180	19.540	15.311	765,501
2023-06-27	19.100	19.520	19.100	19.400	15.202	738,742
2023-06-26	19.240	19.460	19.040	19.040	14.919	1,163,845
2023-06-23	19.700	20.050	19.280	19.340	15.154	1,422,246
2023-06-21	20.250	20.400	19.700	19.800	15.515	962,715
2023-06-20	20.450	20.450	20.000	20.050	15.711	442,558
2023-06-19	20.300	20.650	20.150	20.450	16.024	1,174,421
2023-06-16	19.620	20.350	19.620	20.150	15.789	3,304,054
2023-06-15	19.800	19.840	19.560	19.720	15.452	1,086,420
2023-06-14	19.940	19.940	19.500	19.620	15.374	1,742,120
2023-06-13	19.980	19.980	19.600	19.940	15.625	1,546,269
2023-06-12	20.150	20.150	19.740	19.920	15.609	1,447,645
2023-06-09	20.400	20.550	19.920	20.250	15.868	1,345,736
2023-06-08	20.100	20.150	19.800	20.050	15.711	1,743,141
2023-06-07	20.150	20.200	19.840	19.880	15.578	1,987,556
2023-06-06	20.200	20.200	19.800	20.150	15.789	1,966,601
2023-06-05	20.550	20.550	20.100	20.300	15.907	1,778,018
2023-06-02	19.920	20.450	19.880	20.400	15.985	2,968,000
2023-06-01	19.820	20.050	19.680	19.920	15.609	1,439,568
2023-05-31	20.050	20.050	19.700	19.860	15.562	2,372,787
2023-05-30	20.450	20.450	19.920	20.100	15.750	1,113,800
2023-05-29	20.900	21.050	20.200	20.450	16.024	2,458,167
2023-05-25	20.850	20.850	20.350	20.750	16.259	782,099
2023-05-24	21.050	21.050	20.800	20.900	16.377	232,665
2023-05-23	21.400	21.400	21.000	21.000	16.455	192,200
2023-05-22	21.600	21.850	21.200	21.300	16.690	368,180

← NewerPage 14 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.