Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	16.020	16.100	15.660	15.660	14.513	3,173,000
2025-07-30	16.000	16.000	15.860	15.980	14.809	2,261,916
2025-07-29	15.640	15.980	15.580	15.900	14.735	3,478,996
2025-07-28	15.380	15.680	15.300	15.600	14.457	2,837,107
2025-07-25	15.180	15.440	15.080	15.340	14.216	1,517,815
2025-07-24	15.300	15.360	15.060	15.160	14.049	2,569,807
2025-07-23	15.200	15.480	15.100	15.260	14.142	2,159,854
2025-07-22	15.020	15.240	15.000	15.140	14.031	2,433,300
2025-07-21	15.020	15.020	14.840	15.000	13.901	1,842,010
2025-07-18	14.900	15.000	14.700	14.860	13.771	1,200,048
2025-07-17	14.980	15.220	14.880	14.940	13.846	812,366
2025-07-16	15.040	15.180	14.980	15.000	13.901	1,421,000
2025-07-15	15.000	15.220	14.920	15.120	14.012	3,494,076
2025-07-14	14.920	15.180	14.840	15.100	13.994	2,911,439
2025-07-11	14.900	15.060	14.740	14.840	13.753	1,945,477
2025-07-10	15.000	15.120	14.860	14.980	13.883	2,415,964
2025-07-09	15.020	15.180	14.740	15.000	13.901	3,019,633
2025-07-08	15.140	15.180	14.900	15.080	13.975	2,424,276
2025-07-07	15.060	15.140	14.880	15.080	13.975	2,952,129
2025-07-04	14.940	15.060	14.720	15.060	13.957	2,599,000
2025-07-03	14.500	15.120	14.500	14.940	13.846	6,186,242
2025-07-02	14.340	14.560	14.100	14.500	13.438	3,237,828
2025-06-30	14.260	14.280	14.040	14.100	13.067	2,478,614
2025-06-27	14.200	14.360	14.000	14.160	13.123	1,304,373
2025-06-26	14.340	14.340	13.960	14.060	13.030	1,473,108
2025-06-25	13.960	14.500	13.960	14.400	13.345	3,602,640
2025-06-24	13.940	14.160	13.900	13.960	12.937	2,088,138
2025-06-23	13.580	13.920	13.480	13.900	12.882	2,404,210
2025-06-20	13.500	13.700	13.500	13.600	12.604	2,245,217
2025-06-19	13.700	13.700	13.480	13.620	12.622	1,750,000
2025-06-18	13.940	13.960	13.620	13.720	12.715	1,483,274
2025-06-17	14.280	14.340	13.980	14.060	13.030	2,066,000
2025-06-16	13.980	14.380	13.860	14.300	13.252	2,904,553
2025-06-13	13.880	13.960	13.720	13.960	12.937	1,269,697
2025-06-12	13.700	13.900	13.680	13.820	12.808	1,972,000
2025-06-11	13.760	13.760	13.580	13.700	12.696	2,034,483
2025-06-10	13.540	13.780	13.540	13.680	12.678	925,340
2025-06-09	13.980	14.040	13.560	13.660	12.659	2,230,150
2025-06-06	13.620	14.040	13.460	14.040	13.012	8,706,480
2025-06-05	13.380	13.720	13.360	13.500	12.511	2,905,000
2025-06-04	13.020	13.300	13.020	13.220	12.252	2,176,560
2025-06-03	12.900	13.140	12.820	13.020	12.066	2,001,262
2025-06-02	12.820	12.840	12.620	12.820	11.881	1,283,000
2025-05-30	12.800	12.900	12.780	12.900	11.955	1,392,000
2025-05-29	12.660	12.820	12.640	12.800	11.862	434,000
2025-05-28	12.800	12.920	12.640	12.680	11.751	1,156,000
2025-05-27	12.840	12.840	12.700	12.800	11.862	914,000
2025-05-26	12.860	12.880	12.780	12.780	11.844	562,000
2025-05-23	12.840	12.880	12.760	12.860	11.918	1,025,665
2025-05-22	13.000	13.000	12.740	12.820	11.881	788,810
2025-05-21	12.860	13.040	12.820	12.980	12.029	890,401
2025-05-20	12.860	12.980	12.840	12.860	11.918	963,980
2025-05-19	12.700	13.020	12.700	12.900	11.955	519,320
2025-05-16	12.900	12.940	12.780	12.920	11.974	691,000
2025-05-15	13.000	13.040	12.800	12.900	11.955	1,519,000
2025-05-14	12.820	13.000	12.820	12.940	11.992	925,060
2025-05-13	13.080	13.160	13.000	13.060	12.103	1,715,330
2025-05-12	13.000	13.200	12.940	12.960	12.011	1,797,108
2025-05-09	12.840	13.020	12.700	13.000	12.048	1,717,797
2025-05-08	12.700	12.880	12.600	12.760	11.825	1,523,800

← NewerPage 6 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.