Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.760	17.760	17.530	17.590	17.308	1,044,247
2026-07-23	17.410	18.090	17.400	18.000	17.711	767,990
2026-07-22	17.830	17.900	17.540	17.710	17.426	709,764
2026-07-21	17.800	17.970	17.610	17.850	17.563	796,156
2026-07-20	17.900	17.900	17.560	17.820	17.534	870,090
2026-07-17	17.800	18.230	17.690	17.850	17.563	1,308,804
2026-07-16	17.800	18.280	17.680	17.840	17.554	1,464,072
2026-07-15	17.460	17.670	17.440	17.660	17.376	736,088
2026-07-14	17.340	17.370	16.930	17.350	17.071	924,000
2026-07-13	17.340	17.510	17.110	17.340	17.062	907,366
2026-07-10	17.140	17.600	17.110	17.340	17.062	887,770
2026-07-09	17.310	17.340	17.070	17.150	16.875	816,100
2026-07-08	17.250	17.410	17.010	17.310	17.032	948,431
2026-07-07	17.480	17.480	17.040	17.180	16.904	453,000
2026-07-06	17.470	17.480	17.250	17.300	17.022	516,000
2026-07-03	16.890	17.480	16.890	17.360	17.081	2,367,528
2026-07-02	16.520	16.980	16.520	16.710	16.442	1,226,000
2026-06-30	16.600	16.800	16.130	16.520	16.255	2,629,470
2026-06-29	16.800	16.890	16.720	16.800	16.530	1,506,005
2026-06-26	16.910	16.970	16.510	16.710	16.442	1,258,432
2026-06-25	16.730	17.190	16.490	17.020	16.747	2,555,588
2026-06-24	16.790	16.950	16.420	16.730	16.461	1,500,010
2026-06-23	16.560	16.860	16.560	16.820	16.550	1,617,100
2026-06-22	16.500	16.850	16.200	16.730	16.461	2,765,649
2026-06-18	16.610	16.660	16.340	16.580	16.314	2,399,100
2026-06-17	17.080	17.120	16.740	16.810	16.540	1,154,942
2026-06-16	17.390	17.390	16.890	17.110	16.835	1,617,816
2026-06-15	16.980	17.280	16.910	17.280	17.003	1,596,749
2026-06-12	17.100	17.190	16.930	16.980	16.707	1,561,310
2026-06-11	17.040	17.200	16.820	16.930	16.658	1,975,232
2026-06-10	17.500	17.710	16.600	16.860	16.589	6,469,805
2026-06-09	17.850	17.860	17.500	17.570	17.288	1,376,835
2026-06-08	17.770	17.940	17.490	17.850	17.563	12,427,099
2026-06-05	17.970	18.100	17.710	17.930	17.642	17,087,328
2026-06-04	17.950	18.100	17.620	17.970	17.681	7,900,500
2026-06-03	18.120	18.300	17.830	18.000	17.711	4,915,820
2026-06-02	18.620	18.620	18.010	18.200	17.908	3,707,918
2026-06-01	18.600	18.790	18.460	18.620	18.321	4,141,905
2026-05-29	18.810	19.000	18.520	18.650	18.350	4,165,346
2026-05-28	18.600	18.890	18.240	18.840	18.537	4,389,530
2026-05-27	18.750	18.900	18.420	18.610	18.311	2,467,811
2026-05-26	19.000	19.180	18.700	18.790	18.488	1,935,499
2026-05-22	19.290	19.400	18.930	19.200	18.892	1,391,650
2026-05-21	19.400	19.400	19.070	19.100	18.793	745,989
2026-05-20	19.100	19.300	18.970	19.300	18.990	1,436,014
2026-05-19	18.900	19.180	18.630	19.150	18.842	1,333,390
2026-05-18	19.600	19.620	18.860	18.980	18.675	2,513,654
2026-05-15	19.800	19.800	19.460	19.620	19.305	1,706,068
2026-05-14	19.420	19.800	19.420	19.750	19.433	2,014,958
2026-05-13	19.900	19.920	19.380	19.440	19.128	1,962,615
2026-05-12	20.380	20.380	19.800	19.920	19.600	1,820,278
2026-05-11	20.400	20.440	19.980	20.340	20.013	1,681,115
2026-05-08	20.300	20.340	19.700	20.340	20.013	2,173,836
2026-05-07	20.500	20.860	20.380	20.580	20.249	2,583,159
2026-05-06	19.900	20.440	19.790	20.380	20.053	2,115,323
2026-05-05	19.940	20.000	19.690	19.800	19.482	748,850
2026-05-04	19.600	20.000	19.600	19.940	19.620	1,530,869
2026-04-30	19.460	19.600	19.380	19.600	19.285	1,740,185
2026-04-29	19.470	19.560	19.340	19.560	19.246	1,174,290
2026-04-28	19.330	19.580	19.260	19.390	19.079	1,175,388

← NewerPage 2 of 5 · 246 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.