Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	12.900	12.940	12.520	12.760	11.109	1,607,712
2024-11-05	12.880	12.960	12.760	12.840	11.179	688,073
2024-11-04	12.740	12.900	12.600	12.860	11.196	791,850
2024-11-01	12.700	12.820	12.600	12.660	11.022	1,824,603
2024-10-31	12.880	12.880	12.540	12.640	11.005	1,130,124
2024-10-30	12.820	12.880	12.660	12.740	11.092	998,011
2024-10-29	13.140	13.200	12.760	12.820	11.162	684,800
2024-10-28	12.740	13.060	12.740	13.020	11.336	699,300
2024-10-25	12.800	12.960	12.800	12.900	11.231	787,044
2024-10-24	13.000	13.140	12.740	12.780	11.127	1,114,100
2024-10-23	13.220	13.220	12.980	13.000	11.318	427,901
2024-10-22	13.060	13.160	12.900	13.060	11.371	853,000
2024-10-21	13.380	13.400	13.020	13.060	11.371	824,157
2024-10-18	13.080	13.380	12.600	13.360	11.632	4,013,665
2024-10-17	13.220	13.360	12.600	12.780	11.127	3,091,000
2024-10-16	12.820	13.140	12.780	13.100	11.405	2,365,000
2024-10-15	13.260	13.340	12.820	12.960	11.284	2,233,100
2024-10-14	13.580	13.580	13.020	13.260	11.545	1,149,603
2024-10-10	13.420	13.580	13.200	13.580	11.823	1,443,631
2024-10-09	13.680	13.680	12.900	13.180	11.475	3,709,000
2024-10-08	14.220	14.480	13.200	13.360	11.632	3,963,185
2024-10-07	14.280	14.380	14.060	14.260	12.415	2,574,496
2024-10-04	14.240	14.320	13.820	14.060	12.241	3,514,333
2024-10-03	14.500	14.500	13.640	14.100	12.276	6,895,780
2024-10-02	13.520	14.460	13.480	14.400	12.537	9,264,045
2024-09-30	13.500	14.000	13.400	13.440	11.701	5,198,651
2024-09-27	13.100	13.480	12.940	13.380	11.649	5,896,219
2024-09-26	12.740	12.900	12.600	12.860	11.196	2,755,565
2024-09-25	12.900	13.140	12.700	12.700	11.057	2,107,515
2024-09-24	12.780	12.960	12.700	12.840	11.179	3,313,258
2024-09-23	12.720	12.800	12.580	12.620	10.988	1,829,486
2024-09-20	12.700	12.820	12.580	12.640	11.005	5,517,921
2024-09-19	12.780	12.820	12.520	12.600	10.970	1,471,200
2024-09-17	12.260	12.820	12.180	12.660	11.022	4,700,396
2024-09-16	12.020	12.240	11.980	12.240	10.657	3,528,875
2024-09-13	12.020	12.060	11.900	12.020	10.465	865,000
2024-09-12	12.000	12.040	11.820	11.900	10.361	1,196,000
2024-09-11	11.880	12.060	11.800	11.980	10.430	1,105,418
2024-09-10	12.300	12.300	11.820	11.960	10.413	2,568,500
2024-09-09	12.180	12.320	11.860	12.160	10.587	3,403,704
2024-09-05	12.060	12.200	11.980	12.100	10.535	3,782,000
2024-09-04	12.060	12.260	11.980	12.100	10.300	3,304,264
2024-09-03	12.400	12.400	12.040	12.280	10.453	4,221,404
2024-09-02	12.720	12.720	12.340	12.480	10.623	2,399,091
2024-08-30	12.400	12.680	12.300	12.560	10.691	5,143,635
2024-08-29	12.280	12.500	12.280	12.400	10.555	3,366,949
2024-08-28	12.160	12.500	12.140	12.320	10.487	7,824,008
2024-08-27	11.740	12.180	11.680	12.160	10.351	8,774,093
2024-08-26	11.360	11.740	11.360	11.680	9.942	8,147,142
2024-08-23	10.660	11.460	10.640	11.360	9.670	3,631,291
2024-08-22	10.680	10.880	10.620	10.880	9.261	849,500
2024-08-21	10.760	10.840	10.620	10.720	9.125	282,551
2024-08-20	10.840	10.880	10.740	10.760	9.159	374,030
2024-08-19	10.700	10.860	10.700	10.840	9.227	630,492
2024-08-16	10.820	10.880	10.660	10.760	9.159	504,055
2024-08-15	10.800	10.900	10.660	10.820	9.210	698,821
2024-08-14	10.720	10.920	10.700	10.880	9.261	257,220
2024-08-13	10.820	10.820	10.620	10.780	9.176	308,177
2024-08-12	10.860	10.900	10.720	10.820	9.210	320,508
2024-08-09	10.860	10.960	10.840	10.840	9.227	711,200

← NewerPage 9 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.