Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	21.600	21.850	21.200	21.300	16.690	368,180
2023-05-19	21.400	21.600	21.050	21.450	16.808	867,000
2023-05-18	21.800	21.800	21.050	21.250	16.651	551,410
2023-05-17	22.250	22.250	21.550	21.600	16.925	385,218
2023-05-16	22.400	22.500	21.750	22.150	17.356	530,540
2023-05-15	22.600	22.600	21.950	22.300	17.474	219,453
2023-05-12	22.400	22.400	22.050	22.150	17.356	467,244
2023-05-11	22.800	22.850	22.300	22.500	17.631	381,564
2023-05-10	22.600	22.700	22.350	22.700	17.787	436,447
2023-05-09	22.700	23.200	22.450	22.600	17.709	786,633
2023-05-08	23.100	23.200	22.650	22.950	17.983	415,210
2023-05-05	22.600	23.000	22.450	22.850	17.905	451,737
2023-05-04	21.900	22.550	21.700	22.550	17.670	2,475,787
2023-05-03	22.150	22.150	21.500	21.700	17.004	941,422
2023-05-02	22.150	22.600	21.900	22.100	17.317	1,426,356
2023-04-28	22.000	22.350	21.900	22.150	17.356	795,326
2023-04-27	22.550	22.550	21.950	22.150	17.356	1,205,975
2023-04-26	22.650	23.300	22.250	22.600	17.709	1,156,856
2023-04-25	22.850	22.850	22.100	22.200	17.396	780,030
2023-04-24	23.250	23.250	22.700	22.850	17.905	155,917
2023-04-21	23.300	23.300	22.700	22.800	17.866	404,000
2023-04-20	22.950	23.200	22.700	23.000	18.022	585,392
2023-04-19	23.000	23.000	22.700	22.800	17.866	590,996
2023-04-18	23.600	23.600	23.050	23.200	18.179	345,899
2023-04-17	23.550	23.550	23.000	23.500	18.414	1,100,200
2023-04-14	23.800	23.800	23.100	23.300	18.257	728,840
2023-04-13	23.650	23.750	23.300	23.750	18.610	410,137
2023-04-12	23.950	23.950	23.300	23.500	18.414	576,675
2023-04-11	24.100	24.600	23.550	23.600	18.493	933,840
2023-04-06	23.300	24.050	23.300	24.000	18.806	2,217,865
2023-04-04	23.000	23.450	22.850	23.300	18.257	1,097,677
2023-04-03	22.400	22.950	22.350	22.950	17.983	1,519,068
2023-03-31	22.400	22.450	21.950	22.300	17.474	887,179
2023-03-30	21.800	22.500	21.700	22.350	17.513	1,002,500
2023-03-29	22.300	22.400	21.800	21.950	17.200	792,651
2023-03-28	21.800	22.150	21.800	22.150	17.356	1,010,261
2023-03-27	22.200	22.250	21.800	21.900	17.160	644,320
2023-03-24	21.850	22.150	21.700	21.900	17.160	1,136,074
2023-03-23	21.900	22.250	21.850	21.950	17.200	541,300
2023-03-22	21.950	22.450	21.950	22.150	17.356	924,869
2023-03-21	21.800	22.250	21.800	21.950	17.200	308,718
2023-03-20	21.950	22.500	21.700	21.800	17.082	1,724,000
2023-03-17	22.300	22.400	22.000	22.150	17.356	3,350,799
2023-03-16	22.200	22.550	22.000	22.300	17.474	963,583
2023-03-15	22.550	22.750	22.250	22.450	17.591	803,230
2023-03-14	22.500	23.200	22.250	22.450	17.591	1,244,329
2023-03-13	22.350	23.000	22.200	22.850	17.905	1,059,190
2023-03-10	23.000	23.000	22.150	22.400	17.552	1,707,373
2023-03-09	23.200	23.300	22.800	23.050	18.062	1,723,202
2023-03-08	23.350	23.400	22.950	23.100	18.101	1,135,100
2023-03-07	23.800	23.850	23.250	23.350	18.297	1,171,550
2023-03-06	23.500	23.850	23.350	23.800	18.649	2,501,204
2023-03-03	23.000	23.600	22.850	23.500	18.414	2,413,965
2023-03-02	24.150	24.150	22.800	23.000	18.022	2,292,974
2023-03-01	24.900	25.700	24.900	25.450	19.025	2,395,100
2023-02-28	24.350	24.850	24.350	24.850	18.577	1,561,007
2023-02-27	24.200	24.450	24.050	24.350	18.203	833,000
2023-02-24	24.250	24.450	24.200	24.250	18.128	562,000
2023-02-23	24.600	24.600	24.200	24.250	18.128	636,229
2023-02-22	24.300	24.700	24.200	24.600	18.390	859,487

← NewerPage 15 of 21 · 1,233 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.