Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.800	15.880	15.530	15.790	15.790	1,012,000
2026-10-16	15.850	16.600	15.750	15.920	15.920	1,018,790
2026-10-15	15.970	16.080	15.660	15.710	15.710	1,425,000
2026-10-14	15.910	16.070	15.880	16.070	16.070	1,268,000
2026-10-13	15.850	15.970	15.650	15.950	15.950	1,944,935
2026-10-12	16.040	16.040	15.800	15.890	15.890	577,668
2026-10-09	15.570	16.010	15.520	15.940	15.940	1,221,985
2026-10-08	15.420	15.710	15.420	15.470	15.470	936,078
2026-10-07	15.300	15.500	15.300	15.420	15.420	562,100
2026-10-06	15.320	15.450	15.300	15.310	15.310	465,000
2026-10-05	15.490	15.630	15.310	15.320	15.320	985,906
2026-10-02	15.400	15.540	15.240	15.500	15.500	1,508,500
2026-09-30	15.400	15.620	15.300	15.520	15.520	1,109,005
2026-09-29	15.570	15.700	15.410	15.420	15.420	640,794
2026-09-28	15.500	15.600	15.410	15.600	15.600	914,185
2026-09-25	15.500	15.570	15.300	15.530	15.530	737,245
2026-09-24	15.700	15.700	15.420	15.550	15.550	1,139,476
2026-09-23	15.850	15.930	15.690	15.760	15.760	897,363
2026-09-22	15.700	15.930	15.650	15.830	15.830	2,320,838
2026-09-21	15.790	16.100	15.650	15.700	15.700	698,710
2026-09-18	15.540	15.780	15.450	15.780	15.780	2,916,743
2026-09-17	15.510	15.610	15.350	15.530	15.530	1,335,985
2026-09-16	15.500	15.660	15.400	15.590	15.590	759,231
2026-09-15	15.600	15.720	15.550	15.560	15.560	952,231
2026-09-14	15.700	15.720	15.450	15.680	15.680	2,022,150
2026-09-11	15.830	15.880	15.610	15.750	15.750	1,179,662
2026-09-10	16.100	16.100	15.860	15.930	15.930	762,765
2026-09-09	16.300	16.330	16.040	16.130	16.130	517,000
2026-09-08	16.320	16.400	16.120	16.330	16.330	1,188,107
2026-09-07	16.380	16.380	16.120	16.320	16.320	1,166,100
2026-09-04	16.000	16.520	16.000	16.380	16.380	1,530,600
2026-09-03	16.040	16.370	15.980	16.020	16.020	1,471,181
2026-09-02	15.800	16.110	15.750	16.070	16.070	1,142,000
2026-09-01	15.900	15.910	15.770	15.860	15.860	1,018,000
2026-08-31	16.240	16.360	15.660	15.930	15.930	4,728,286
2026-08-28	16.310	16.480	16.300	16.360	16.360	749,427
2026-08-27	16.410	16.540	16.220	16.350	16.350	1,492,912
2026-08-26	16.530	16.770	16.410	16.410	16.410	2,132,287
2026-08-25	16.950	17.100	16.810	16.810	16.540	1,533,882
2026-08-24	16.840	17.130	16.670	16.990	16.717	3,024,965
2026-08-21	17.150	17.200	16.630	16.840	16.570	5,587,512
2026-08-20	16.850	17.380	16.850	17.280	17.003	3,249,000
2026-08-19	16.900	17.000	16.720	16.860	16.589	3,102,896
2026-08-18	17.000	17.090	16.820	16.900	16.629	1,996,783
2026-08-17	17.120	17.300	16.750	17.050	16.776	1,586,025
2026-08-14	17.500	17.500	17.150	17.200	16.924	1,428,350
2026-08-13	17.810	17.940	17.320	17.510	17.229	860,350
2026-08-12	17.880	17.970	17.720	17.810	17.524	940,810
2026-08-11	18.300	18.300	17.890	18.020	17.731	562,388
2026-08-10	17.970	18.310	17.970	18.210	17.918	445,150
2026-08-07	18.200	18.250	17.860	17.920	17.632	857,488
2026-08-06	18.200	18.390	17.860	18.090	17.799	1,360,876
2026-08-05	18.360	18.500	18.210	18.390	18.095	958,001
2026-08-04	18.500	19.220	18.270	18.430	18.134	1,230,915
2026-08-03	18.500	18.690	18.260	18.330	18.036	804,616
2026-07-31	18.600	18.650	18.150	18.650	18.350	2,067,600
2026-07-30	18.440	18.560	18.000	18.550	18.252	1,081,596
2026-07-29	18.290	18.450	18.030	18.390	18.095	737,283
2026-07-28	18.050	18.220	17.920	18.220	17.927	567,120
2026-07-27	17.450	18.080	17.380	18.050	17.760	1,680,900

Page 1 of 2 · 64 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.