Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	12.780	12.900	12.700	12.700	11.770	1,344,571
2025-05-06	12.880	12.880	12.580	12.760	11.825	732,542
2025-05-02	12.740	12.920	12.520	12.820	11.881	1,717,000
2025-04-30	12.400	12.860	12.400	12.660	11.733	3,342,000
2025-04-29	12.540	12.660	12.380	12.380	11.473	510,739
2025-04-28	12.320	12.580	12.300	12.480	11.566	1,260,000
2025-04-25	12.300	12.560	12.280	12.480	11.566	2,531,030
2025-04-24	12.340	12.460	12.200	12.400	11.492	2,075,272
2025-04-23	12.380	12.400	12.100	12.280	11.380	1,927,580
2025-04-22	12.340	12.340	12.080	12.220	11.325	1,701,158
2025-04-17	12.220	12.500	12.180	12.300	11.399	2,312,475
2025-04-16	12.080	12.300	12.040	12.160	11.269	4,420,198
2025-04-15	12.100	12.240	11.980	12.080	11.195	1,528,528
2025-04-14	11.900	12.200	11.800	12.100	11.214	3,282,890
2025-04-11	11.820	11.820	11.600	11.700	10.843	1,518,597
2025-04-10	11.860	12.000	11.660	11.820	10.954	2,023,468
2025-04-09	11.840	12.000	11.660	11.800	10.936	3,925,814
2025-04-08	12.200	12.200	11.720	11.980	11.102	6,127,135
2025-04-07	12.100	12.200	11.640	11.940	11.065	4,190,867
2025-04-03	12.500	12.780	12.500	12.720	11.788	2,043,954
2025-04-02	12.700	12.800	12.640	12.740	11.807	3,726,795
2025-04-01	12.600	12.900	12.600	12.640	11.714	1,969,758
2025-03-31	12.480	12.660	12.360	12.600	11.677	3,218,568
2025-03-28	12.600	12.600	12.400	12.500	11.584	1,590,944
2025-03-27	12.660	12.680	12.440	12.500	11.584	1,361,746
2025-03-26	12.600	12.780	12.480	12.660	11.733	1,661,000
2025-03-25	12.500	12.580	12.400	12.460	11.547	1,488,000
2025-03-24	12.500	12.600	12.300	12.400	11.492	818,223
2025-03-21	12.600	12.640	12.380	12.380	11.473	1,695,036
2025-03-20	12.800	12.960	12.520	12.660	11.733	1,318,966
2025-03-19	12.580	12.820	12.560	12.820	11.881	2,891,091
2025-03-18	12.540	12.600	12.420	12.560	11.640	899,334
2025-03-17	12.560	12.740	12.500	12.500	11.584	914,854
2025-03-14	12.680	12.780	12.500	12.540	11.621	1,387,890
2025-03-13	12.840	12.900	12.560	12.680	11.751	2,735,860
2025-03-12	12.940	13.000	12.740	12.800	11.862	1,335,164
2025-03-11	12.880	13.060	12.720	12.960	12.011	1,469,737
2025-03-10	13.120	13.120	12.820	12.940	11.992	1,642,322
2025-03-07	13.160	13.160	12.820	12.840	11.899	1,066,616
2025-03-06	13.080	13.360	13.000	13.180	12.215	3,497,435
2025-03-05	12.640	13.020	12.640	13.000	12.048	2,205,650
2025-03-04	12.400	12.700	12.240	12.580	11.658	1,605,239
2025-03-03	12.300	12.660	12.300	12.460	11.547	3,207,734
2025-02-28	13.540	13.560	13.220	13.380	11.649	3,508,322
2025-02-27	13.440	13.620	13.380	13.600	11.841	3,673,186
2025-02-26	13.440	13.460	13.300	13.360	11.632	2,601,495
2025-02-25	13.220	13.440	13.180	13.380	11.649	2,901,045
2025-02-24	12.860	13.420	12.800	13.220	11.510	3,574,276
2025-02-21	12.720	12.980	12.640	12.860	11.196	2,627,930
2025-02-20	12.840	13.080	12.780	12.840	11.179	2,827,957
2025-02-19	12.700	13.120	12.620	12.920	11.249	5,434,325
2025-02-18	12.040	12.620	11.840	12.580	10.953	3,347,162
2025-02-17	11.880	12.160	11.820	12.040	10.483	1,754,320
2025-02-14	11.680	11.980	11.660	11.940	10.395	1,771,100
2025-02-13	11.800	11.800	11.480	11.500	10.012	1,307,106
2025-02-12	11.380	11.840	11.340	11.800	10.274	2,616,815
2025-02-11	11.480	11.480	11.200	11.280	9.821	1,145,373
2025-02-10	11.300	11.460	11.300	11.440	9.960	752,000
2025-02-07	11.240	11.480	11.240	11.400	9.925	1,114,095
2025-02-06	11.240	11.440	11.240	11.400	9.925	805,330

← NewerPage 7 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.