Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	21.320	21.520	20.900	21.080	19.893	2,008,365
2026-01-22	20.200	21.760	20.200	21.520	20.309	5,151,365
2026-01-21	20.500	20.620	20.300	20.500	19.346	1,119,039
2026-01-20	20.300	20.640	20.080	20.500	19.346	1,871,700
2026-01-19	20.380	20.480	19.820	20.280	19.138	3,199,624
2026-01-16	19.550	20.420	19.450	20.380	19.233	3,970,065
2026-01-15	19.290	19.520	19.250	19.510	18.412	940,860
2026-01-14	19.420	19.500	19.070	19.290	18.204	1,362,634
2026-01-13	19.200	19.500	19.000	19.340	18.251	1,497,521
2026-01-12	18.970	19.220	18.870	19.200	18.119	1,315,974
2026-01-09	18.600	18.970	18.400	18.970	17.902	1,371,808
2026-01-08	18.410	18.730	18.230	18.520	17.477	1,331,847
2026-01-07	18.300	18.600	18.280	18.430	17.393	955,449
2026-01-06	18.640	19.000	18.120	18.250	17.223	1,530,578
2026-01-05	19.000	19.000	18.500	18.630	17.581	2,661,116
2026-01-02	18.880	19.000	18.640	18.880	17.817	1,784,704
2025-12-31	18.700	18.900	18.570	18.900	17.836	1,345,000
2025-12-30	18.770	18.950	18.500	18.710	17.657	1,277,813
2025-12-29	18.750	18.780	18.540	18.650	17.600	1,310,052
2025-12-24	18.750	18.790	18.600	18.700	17.647	449,720
2025-12-23	18.800	18.800	18.630	18.710	17.657	817,353
2025-12-22	18.950	18.960	18.500	18.840	17.779	1,773,131
2025-12-19	18.650	18.930	18.620	18.720	17.666	2,745,561
2025-12-18	18.760	18.880	18.500	18.650	17.600	1,475,025
2025-12-17	18.560	18.800	18.470	18.660	17.610	1,214,738
2025-12-16	18.630	18.890	18.400	18.540	17.496	930,780
2025-12-15	18.730	18.810	18.600	18.630	17.581	1,404,890
2025-12-12	18.600	18.890	18.600	18.820	17.761	1,606,858
2025-12-11	18.420	18.650	18.370	18.500	17.459	1,184,758
2025-12-10	17.960	18.620	17.600	18.420	17.383	3,872,165
2025-12-09	17.530	17.980	17.530	17.900	16.892	1,215,800
2025-12-08	17.770	18.050	17.580	17.600	16.609	987,315
2025-12-05	17.800	17.900	17.640	17.900	16.892	1,283,670
2025-12-04	17.620	17.900	17.510	17.790	16.789	715,939
2025-12-03	17.980	18.130	17.740	17.870	16.864	1,878,616
2025-12-02	17.800	18.200	17.770	18.200	17.176	2,062,882
2025-12-01	17.720	17.970	17.640	17.780	16.779	1,541,447
2025-11-28	17.930	17.930	17.660	17.720	16.723	2,706,450
2025-11-27	17.830	18.150	17.630	18.040	17.025	2,235,729
2025-11-26	17.630	18.080	17.630	17.930	16.921	2,159,936
2025-11-25	17.800	17.840	17.590	17.610	16.619	1,430,845
2025-11-24	17.500	17.900	17.450	17.740	16.741	2,442,683
2025-11-21	17.480	17.700	17.380	17.500	16.515	2,772,956
2025-11-20	17.860	17.990	17.480	17.710	16.713	2,342,672
2025-11-19	17.650	17.850	17.650	17.790	16.789	1,110,618
2025-11-18	17.720	17.800	17.420	17.700	16.704	2,013,475
2025-11-17	17.810	18.500	17.470	17.720	16.723	2,230,886
2025-11-14	17.800	18.170	17.800	17.810	16.807	2,354,810
2025-11-13	17.880	18.100	17.700	17.870	16.864	3,489,807
2025-11-12	17.000	18.220	16.880	17.880	16.874	6,941,352
2025-11-11	16.580	16.960	16.560	16.930	15.977	2,793,961
2025-11-10	16.210	16.550	16.210	16.510	15.581	1,750,399
2025-11-07	16.280	16.350	16.000	16.180	15.269	1,567,378
2025-11-06	16.220	16.330	16.120	16.300	15.382	1,232,848
2025-11-05	16.050	16.260	15.890	16.260	15.345	2,005,321
2025-11-04	16.150	16.290	16.010	16.130	15.222	1,318,487
2025-11-03	16.090	16.210	15.900	16.170	15.260	2,132,249
2025-10-31	15.990	16.190	15.760	16.100	15.194	1,823,107
2025-10-30	16.400	16.470	15.880	16.100	15.194	2,024,520
2025-10-28	16.210	16.320	16.130	16.250	15.335	1,057,000

← NewerPage 4 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.