Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	20.100	20.350	19.600	20.150	15.063	1,043,561
2022-11-18	20.900	20.950	20.150	20.450	15.288	986,508
2022-11-17	20.350	20.600	20.150	20.550	15.362	956,997
2022-11-16	20.550	20.900	20.100	20.750	15.512	1,806,053
2022-11-15	19.620	20.950	19.620	20.550	15.362	1,466,302
2022-11-14	19.140	19.640	19.140	19.620	14.667	1,434,351
2022-11-11	18.300	19.220	18.300	19.000	14.204	815,263
2022-11-10	18.080	18.300	17.920	18.080	13.516	746,763
2022-11-09	18.180	18.440	18.000	18.160	13.576	1,327,000
2022-11-08	18.200	18.340	17.940	18.260	13.650	416,411
2022-11-07	17.900	18.620	17.900	18.280	13.665	938,928
2022-11-04	17.320	18.140	17.320	18.040	13.486	804,015
2022-11-03	17.580	17.580	17.260	17.400	13.008	575,787
2022-11-02	17.360	17.700	17.140	17.660	13.202	861,399
2022-11-01	17.120	17.660	17.120	17.500	13.082	795,989
2022-10-31	17.020	17.300	16.720	17.120	12.798	1,632,520
2022-10-28	17.820	17.820	17.240	17.360	12.978	846,056
2022-10-27	18.000	18.380	17.720	17.780	13.292	893,250
2022-10-26	17.400	17.860	17.220	17.700	13.232	1,475,506
2022-10-25	17.820	17.820	17.440	17.480	13.067	547,461
2022-10-24	18.200	18.200	17.400	17.700	13.232	1,039,241
2022-10-21	18.800	18.800	18.200	18.200	13.606	462,080
2022-10-20	18.600	19.000	18.200	18.480	13.815	1,086,743
2022-10-19	19.240	19.480	18.560	18.600	13.905	594,250
2022-10-18	19.460	19.460	19.100	19.240	14.383	351,690
2022-10-17	19.440	19.440	18.920	19.120	14.293	370,495
2022-10-14	19.300	19.580	19.120	19.220	14.368	937,265
2022-10-13	19.400	19.400	18.940	19.320	14.443	873,800
2022-10-12	19.840	19.960	19.300	19.460	14.548	792,995
2022-10-11	20.300	20.300	19.820	20.050	14.989	528,476
2022-10-10	20.550	20.600	20.000	20.150	15.063	476,790
2022-10-07	21.150	21.150	20.700	20.950	15.661	536,000
2022-10-06	20.800	21.100	20.500	21.000	15.699	601,607
2022-10-05	21.000	21.150	20.450	20.600	15.400	670,088
2022-10-03	19.800	20.700	19.780	20.600	15.400	1,986,014
2022-09-30	19.280	19.880	19.200	19.780	14.787	1,904,679
2022-09-29	19.880	19.900	19.280	19.280	14.413	1,209,144
2022-09-28	20.050	20.100	19.660	19.660	14.697	1,332,660
2022-09-27	20.000	20.200	19.680	19.980	14.936	1,501,740
2022-09-26	20.700	20.700	19.860	19.920	14.891	1,342,819
2022-09-23	21.300	21.300	20.250	20.550	15.362	1,456,371
2022-09-22	21.800	21.800	21.000	21.200	15.848	1,049,908
2022-09-21	22.200	22.200	21.900	22.000	16.446	363,294
2022-09-20	22.100	22.400	22.000	22.200	16.596	913,630
2022-09-19	22.150	22.300	21.850	22.250	16.633	665,044
2022-09-16	22.000	22.300	21.750	22.100	16.521	2,297,830
2022-09-15	22.000	22.200	21.950	22.000	16.446	446,215
2022-09-14	22.100	22.150	21.650	22.100	16.521	622,871
2022-09-13	22.200	22.700	22.100	22.400	16.745	997,581
2022-09-09	22.100	22.150	22.000	22.050	16.484	3,088,954
2022-09-08	21.900	22.050	21.700	21.950	16.409	1,044,007
2022-09-07	22.100	22.100	21.500	21.650	16.185	1,130,984
2022-09-06	21.750	22.150	21.750	22.000	16.446	263,000
2022-09-05	22.150	22.150	21.800	22.000	16.446	160,000
2022-09-02	22.200	22.350	21.750	22.100	16.521	1,417,330
2022-09-01	22.400	22.400	21.800	22.250	16.431	1,876,699
2022-08-31	22.500	22.550	22.150	22.150	16.358	4,610,030
2022-08-30	22.450	22.550	22.200	22.350	16.505	574,643
2022-08-29	22.600	22.900	22.200	22.450	16.579	577,314
2022-08-26	22.750	22.850	22.400	22.600	16.690	534,751

← NewerPage 17 of 21 · 1,233 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.