Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.450	19.480	19.360	19.410	19.098	370,000
2026-04-24	19.490	19.590	19.180	19.410	19.098	919,243
2026-04-23	19.450	19.490	19.120	19.490	19.177	975,500
2026-04-22	19.450	19.500	19.140	19.420	19.108	1,189,100
2026-04-21	19.260	19.440	19.100	19.440	19.128	1,057,000
2026-04-20	19.190	19.200	19.040	19.150	18.842	782,000
2026-04-17	19.190	19.700	19.130	19.250	18.941	1,385,560
2026-04-16	19.320	19.330	18.950	19.190	18.882	2,110,347
2026-04-15	19.990	20.160	19.310	19.320	19.010	921,293
2026-04-14	19.390	20.000	19.270	19.830	19.512	2,593,464
2026-04-13	19.600	19.630	19.120	19.390	19.079	1,081,804
2026-04-10	19.700	19.970	19.510	19.800	19.482	1,819,485
2026-04-09	19.400	19.640	19.100	19.500	19.187	2,085,000
2026-04-08	18.790	19.560	18.790	19.420	19.108	3,477,296
2026-04-02	19.200	19.300	18.250	18.420	18.124	2,294,000
2026-04-01	18.940	19.590	18.940	19.290	18.980	3,732,050
2026-03-31	18.540	18.940	18.500	18.750	18.449	2,838,625
2026-03-30	18.300	18.610	18.080	18.440	18.144	2,506,232
2026-03-27	18.400	18.740	18.320	18.620	18.321	3,727,356
2026-03-26	18.670	18.910	18.250	18.450	18.154	1,067,000
2026-03-25	18.130	18.750	18.130	18.670	18.370	2,414,601
2026-03-24	17.700	18.200	17.700	18.130	17.839	1,684,976
2026-03-23	18.180	18.180	17.500	17.700	17.416	3,771,195
2026-03-20	18.300	18.570	18.260	18.320	18.026	5,283,567
2026-03-19	18.520	18.550	18.330	18.400	18.105	2,047,033
2026-03-18	18.300	18.980	18.300	18.820	18.518	1,573,906
2026-03-17	18.280	18.600	18.280	18.340	18.045	1,148,994
2026-03-16	18.340	18.460	18.230	18.340	18.045	2,129,979
2026-03-13	18.300	18.450	18.090	18.450	18.154	2,638,000
2026-03-12	18.810	18.810	18.080	18.420	18.124	4,092,000
2026-03-11	19.000	19.080	18.700	18.810	18.508	3,264,480
2026-03-10	20.100	20.300	19.790	19.810	18.695	6,422,837
2026-03-09	19.900	19.990	19.500	19.990	18.865	4,318,399
2026-03-06	20.500	20.600	20.080	20.500	19.346	2,854,389
2026-03-05	20.200	20.820	20.160	20.560	19.403	4,291,300
2026-03-04	20.420	20.500	19.980	20.200	19.063	4,517,108
2026-03-03	20.800	21.040	20.560	20.700	19.535	3,975,000
2026-03-02	21.500	21.760	20.600	20.800	19.629	7,613,374
2026-02-27	21.000	21.840	20.500	21.820	20.592	6,176,087
2026-02-26	22.960	23.300	21.120	21.380	20.176	6,664,486
2026-02-25	23.160	23.160	22.800	22.960	21.668	1,539,107
2026-02-24	22.880	23.200	22.560	23.160	21.856	2,232,627
2026-02-23	22.400	23.100	22.220	23.060	21.762	1,903,758
2026-02-20	21.980	22.420	21.840	22.160	20.913	2,506,347
2026-02-16	22.600	22.600	22.100	22.240	20.988	977,000
2026-02-13	22.440	22.700	22.100	22.620	21.347	3,160,095
2026-02-12	22.520	22.960	22.500	22.760	21.479	2,368,643
2026-02-11	22.820	22.980	22.460	22.660	21.384	1,740,742
2026-02-10	23.000	23.280	22.620	22.880	21.592	1,777,904
2026-02-09	22.200	23.000	22.140	23.000	21.705	2,861,047
2026-02-06	21.840	22.380	21.500	22.200	20.950	2,082,458
2026-02-05	22.100	22.220	21.700	22.080	20.837	1,086,528
2026-02-04	21.800	22.240	21.660	22.160	20.913	1,514,005
2026-02-03	21.180	21.800	21.180	21.800	20.573	1,501,059
2026-02-02	21.140	21.540	20.900	21.180	19.988	1,324,156
2026-01-30	21.660	22.000	21.360	21.440	20.233	2,187,293
2026-01-29	21.320	21.640	21.020	21.560	20.346	2,584,840
2026-01-28	21.780	22.020	21.440	21.500	20.290	2,059,474
2026-01-27	21.680	21.880	21.580	21.780	20.554	1,330,603
2026-01-26	21.080	22.700	20.900	21.660	20.441	4,423,895

← NewerPage 3 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.