Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.000	16.220	15.950	16.210	15.298	1,533,681
2025-10-24	15.830	16.000	15.830	15.960	15.062	1,360,000
2025-10-23	15.990	15.990	15.700	15.830	14.939	1,448,983
2025-10-22	16.130	16.130	15.790	15.940	15.043	3,076,234
2025-10-21	16.150	16.190	16.000	16.000	15.099	1,190,195
2025-10-20	15.800	16.170	15.720	16.130	15.222	2,352,302
2025-10-17	15.740	15.880	15.550	15.620	14.741	3,900,873
2025-10-16	15.980	15.980	15.670	15.800	14.911	1,157,640
2025-10-15	15.600	15.970	15.600	15.900	15.005	1,716,376
2025-10-14	15.770	16.080	15.680	15.680	14.797	1,475,940
2025-10-13	15.550	15.950	15.460	15.860	14.967	1,831,396
2025-10-10	15.820	16.080	15.800	15.930	15.033	737,995
2025-10-09	15.910	16.140	15.860	16.050	15.147	768,464
2025-10-08	15.800	16.180	15.690	15.920	15.024	1,174,780
2025-10-06	15.860	15.940	15.700	15.800	14.911	1,634,000
2025-10-03	16.200	16.200	15.840	15.880	14.986	749,075
2025-10-02	16.040	16.310	15.940	15.970	15.071	2,391,709
2025-09-30	15.890	16.060	15.820	15.900	15.005	1,708,040
2025-09-29	15.790	16.010	15.620	15.890	14.996	2,021,000
2025-09-26	15.500	15.790	15.300	15.590	14.712	2,691,748
2025-09-25	15.860	15.870	15.380	15.500	14.627	3,658,461
2025-09-24	15.930	15.940	15.770	15.860	14.967	1,926,348
2025-09-23	15.960	16.060	15.880	15.940	15.043	1,032,497
2025-09-22	16.060	16.110	15.850	15.960	15.062	1,367,298
2025-09-19	16.100	16.300	15.970	16.160	15.250	4,050,171
2025-09-18	16.270	16.310	16.040	16.100	15.194	799,000
2025-09-17	16.650	16.650	16.150	16.270	15.354	1,625,017
2025-09-16	16.210	16.690	16.210	16.650	15.713	3,915,340
2025-09-15	16.140	16.240	16.000	16.190	15.279	1,606,000
2025-09-12	16.250	16.380	16.000	16.180	15.269	1,773,292
2025-09-11	16.040	16.280	15.800	16.250	15.335	3,351,270
2025-09-10	15.900	16.120	15.710	16.060	15.156	2,724,120
2025-09-09	15.580	15.910	15.500	15.810	14.920	2,432,000
2025-09-08	15.420	15.680	15.340	15.580	14.703	2,545,000
2025-09-05	15.120	15.400	15.050	15.400	14.533	1,229,648
2025-09-04	15.000	15.180	14.970	15.150	14.297	989,469
2025-09-03	15.120	15.280	15.050	15.100	14.250	1,001,406
2025-09-02	14.700	15.180	14.700	15.120	14.269	2,058,000
2025-09-01	14.640	14.780	14.570	14.780	13.948	1,624,121
2025-08-29	14.720	14.870	14.600	14.640	13.816	4,172,000
2025-08-28	14.760	14.820	14.660	14.730	13.901	1,162,000
2025-08-27	14.800	15.030	14.710	14.790	13.957	3,295,100
2025-08-26	15.200	15.220	14.980	15.020	13.920	2,974,350
2025-08-25	15.100	15.350	15.100	15.190	14.077	1,682,684
2025-08-22	15.120	15.180	14.980	15.070	13.966	1,357,086
2025-08-21	15.000	15.210	14.860	15.120	14.012	3,009,093
2025-08-20	14.850	14.980	14.640	14.910	13.818	1,959,476
2025-08-19	15.050	15.190	14.820	14.850	13.762	1,844,661
2025-08-18	15.400	15.470	15.040	15.050	13.948	4,066,000
2025-08-15	15.670	15.850	15.380	15.400	14.272	3,128,787
2025-08-14	15.530	16.010	15.350	15.670	14.522	5,263,285
2025-08-13	15.650	15.650	15.510	15.530	14.392	1,714,721
2025-08-12	15.620	15.750	15.600	15.710	14.559	1,324,073
2025-08-11	15.700	15.820	15.600	15.770	14.615	1,305,000
2025-08-08	15.900	15.900	15.590	15.690	14.541	1,277,979
2025-08-07	15.650	15.960	15.570	15.860	14.698	1,713,794
2025-08-06	15.650	15.680	15.540	15.600	14.457	1,286,740
2025-08-05	15.830	15.830	15.500	15.660	14.513	1,539,074
2025-08-04	15.520	15.770	15.430	15.720	14.568	2,028,995
2025-08-01	15.800	15.940	15.520	15.520	14.383	1,980,768

← NewerPage 5 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.