Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	24.350	24.950	24.200	24.300	18.166	2,386,718
2023-02-20	26.200	26.200	24.300	24.350	18.203	3,599,812
2023-02-17	26.600	26.950	25.950	26.300	19.661	1,994,224
2023-02-16	26.150	26.900	26.050	26.800	20.035	1,246,549
2023-02-15	26.450	26.600	26.200	26.500	19.810	2,021,030
2023-02-14	26.350	26.850	26.350	26.700	19.960	1,146,621
2023-02-13	26.750	26.750	25.800	26.350	19.698	2,376,599
2023-02-10	27.200	27.350	26.650	26.900	20.109	1,491,110
2023-02-09	27.000	27.250	26.550	27.250	20.371	1,319,788
2023-02-08	26.550	27.200	26.500	26.950	20.147	2,244,912
2023-02-07	26.400	26.800	26.300	26.550	19.848	861,937
2023-02-06	26.850	26.850	26.000	26.400	19.736	1,025,552
2023-02-03	26.700	26.950	26.000	26.950	20.147	1,639,808
2023-02-02	26.350	26.750	26.150	26.750	19.997	1,484,936
2023-02-01	26.150	26.400	25.750	26.350	19.698	1,784,207
2023-01-31	26.500	27.000	26.000	26.350	19.698	2,694,810
2023-01-30	27.050	27.400	26.500	26.650	19.922	1,718,574
2023-01-27	26.950	27.300	26.750	27.050	20.221	1,320,038
2023-01-26	27.000	27.250	26.500	26.700	19.960	1,354,703
2023-01-20	26.050	26.300	25.900	26.250	19.623	1,283,762
2023-01-19	25.850	26.100	25.550	26.050	19.474	511,608
2023-01-18	25.850	26.100	25.700	25.950	19.399	1,436,852
2023-01-17	25.600	26.000	25.250	25.950	19.399	905,029
2023-01-16	25.200	26.500	25.200	25.850	19.324	885,858
2023-01-13	25.450	25.800	25.400	25.500	19.063	586,484
2023-01-12	25.100	25.700	25.050	25.550	19.100	1,129,673
2023-01-11	25.150	25.550	25.000	25.100	18.764	1,083,852
2023-01-10	25.800	25.850	25.000	25.300	18.913	1,727,149
2023-01-09	26.500	26.600	25.450	25.900	19.362	1,044,917
2023-01-06	26.500	26.600	25.900	26.050	19.474	2,014,538
2023-01-05	26.400	26.900	26.400	26.500	19.810	1,658,532
2023-01-04	26.000	26.450	25.600	26.350	19.698	1,279,884
2023-01-03	25.300	26.050	24.950	26.000	19.437	1,688,769
2022-12-30	25.200	25.450	24.950	25.300	18.913	1,029,910
2022-12-29	25.150	26.450	25.100	25.250	18.876	1,095,900
2022-12-28	24.400	25.200	24.100	25.100	18.764	1,755,859
2022-12-23	23.900	24.300	23.750	24.100	18.016	403,074
2022-12-22	24.100	24.450	23.850	24.000	17.941	452,289
2022-12-21	23.450	24.200	23.450	24.100	18.016	615,995
2022-12-20	24.350	24.350	23.700	23.950	17.904	1,185,000
2022-12-19	23.950	24.800	23.750	24.550	18.353	2,407,116
2022-12-16	23.100	24.000	22.950	23.950	17.904	2,520,008
2022-12-15	23.600	23.600	22.850	23.350	17.456	675,734
2022-12-14	23.900	24.150	23.400	23.400	17.493	1,436,967
2022-12-13	22.100	24.000	22.050	23.700	17.717	3,293,038
2022-12-12	22.300	22.500	22.150	22.400	16.745	472,706
2022-12-09	22.100	22.550	22.000	22.350	16.708	719,000
2022-12-08	21.500	22.000	21.400	21.800	16.297	485,360
2022-12-07	21.450	22.200	21.400	21.400	15.998	666,654
2022-12-06	21.700	22.000	21.350	21.800	16.297	871,756
2022-12-05	21.300	21.800	21.300	21.600	16.147	761,407
2022-12-02	20.550	21.350	20.500	21.100	15.774	1,255,045
2022-12-01	20.650	21.350	20.650	21.050	15.736	1,529,836
2022-11-30	20.350	20.650	20.050	20.550	15.362	1,081,301
2022-11-29	20.150	20.700	20.000	20.500	15.325	650,415
2022-11-28	20.700	20.700	19.620	20.250	15.138	909,007
2022-11-25	20.500	20.700	20.400	20.700	15.474	249,000
2022-11-24	20.000	20.600	20.000	20.500	15.325	168,466
2022-11-23	20.450	20.550	19.920	20.000	14.951	618,449
2022-11-22	20.350	20.950	20.300	20.450	15.288	1,459,000

← NewerPage 16 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.