Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	11.240	11.440	11.240	11.400	9.925	805,330
2025-02-05	11.460	11.460	11.220	11.300	9.838	1,803,431
2025-02-04	11.380	11.480	11.200	11.380	9.908	1,335,525
2025-02-03	11.100	11.440	11.000	11.380	9.908	3,785,726
2025-01-28	11.380	11.400	11.220	11.240	9.786	369,842
2025-01-27	11.160	11.440	11.140	11.380	9.908	1,185,772
2025-01-24	11.100	11.280	11.040	11.180	9.734	2,144,000
2025-01-23	11.200	11.260	11.080	11.160	9.716	1,032,005
2025-01-22	11.240	11.240	11.100	11.180	9.734	1,148,382
2025-01-21	11.400	11.440	11.240	11.340	9.873	1,735,103
2025-01-20	11.240	11.440	11.220	11.340	9.873	1,963,000
2025-01-17	11.040	11.260	10.960	11.240	9.786	2,627,000
2025-01-16	11.020	11.260	10.980	11.000	9.577	1,820,005
2025-01-15	11.020	11.100	10.940	11.100	9.664	1,691,393
2025-01-14	11.020	11.240	11.020	11.060	9.629	2,261,000
2025-01-13	11.100	11.300	10.980	11.120	9.682	3,430,417
2025-01-10	11.360	11.360	11.040	11.140	9.699	2,022,700
2025-01-09	11.420	11.520	11.320	11.380	9.908	1,081,015
2025-01-08	11.700	11.700	11.360	11.420	9.943	1,911,022
2025-01-07	11.740	11.860	11.620	11.740	10.221	641,212
2025-01-06	11.800	11.880	11.620	11.720	10.204	664,828
2025-01-03	11.960	11.960	11.680	11.800	10.274	806,536
2025-01-02	11.840	11.920	11.720	11.800	10.274	1,079,000
2024-12-31	11.860	11.980	11.820	11.840	10.308	722,756
2024-12-30	12.000	12.080	11.800	11.880	10.343	834,817
2024-12-27	11.940	12.120	11.940	12.060	10.500	489,622
2024-12-24	11.880	12.080	11.880	12.040	10.483	598,869
2024-12-23	11.760	11.940	11.760	11.800	10.274	680,967
2024-12-20	11.640	11.740	11.600	11.740	10.221	1,954,872
2024-12-19	11.740	11.740	11.560	11.600	10.099	1,412,500
2024-12-18	11.640	11.780	11.640	11.740	10.221	996,074
2024-12-17	11.800	11.800	11.640	11.700	10.187	1,728,753
2024-12-16	12.080	12.080	11.720	11.820	10.291	1,958,600
2024-12-13	12.580	12.580	12.000	12.080	10.517	4,181,873
2024-12-12	12.600	12.700	12.480	12.600	10.970	973,750
2024-12-11	12.640	12.800	12.500	12.520	10.900	1,105,596
2024-12-10	12.860	13.000	12.620	12.660	11.022	1,508,156
2024-12-09	12.760	12.820	12.220	12.820	11.162	4,237,030
2024-12-06	12.760	12.880	12.720	12.760	11.109	886,236
2024-12-05	12.700	12.780	12.640	12.760	11.109	765,691
2024-12-04	12.680	12.740	12.620	12.700	11.057	375,854
2024-12-03	12.620	12.720	12.540	12.700	11.057	939,161
2024-12-02	12.560	12.780	12.540	12.580	10.953	1,174,348
2024-11-29	12.600	12.800	12.460	12.520	10.900	894,000
2024-11-28	12.440	12.800	12.440	12.580	10.953	726,136
2024-11-27	12.320	12.540	12.320	12.500	10.883	836,064
2024-11-26	12.320	12.480	12.300	12.460	10.848	874,650
2024-11-25	12.420	12.480	12.300	12.440	10.831	1,053,000
2024-11-22	12.600	12.660	12.380	12.460	10.848	1,184,274
2024-11-21	12.620	12.680	12.520	12.600	10.970	764,022
2024-11-20	12.400	12.640	12.400	12.600	10.970	778,368
2024-11-19	12.440	12.560	12.380	12.500	10.883	379,046
2024-11-18	12.440	12.680	12.420	12.420	10.813	1,348,418
2024-11-15	12.580	12.640	12.440	12.520	10.900	637,400
2024-11-14	12.500	12.520	12.300	12.400	10.796	1,421,114
2024-11-13	12.520	12.600	12.400	12.580	10.953	1,004,942
2024-11-12	12.780	12.840	12.520	12.640	11.005	1,017,131
2024-11-11	12.640	12.680	12.520	12.680	11.040	501,428
2024-11-08	12.980	12.980	12.660	12.720	11.075	939,540
2024-11-07	12.640	12.820	12.560	12.800	11.144	561,260

← NewerPage 8 of 21 · 1,230 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.