See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.14▲ 2.68%
← 0014.HK stock page

Hysan Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-3123.75023.85023.30023.30017.2071,248,131
2022-05-3023.85024.00023.60023.70017.502627,941
2022-05-2723.50023.80023.40023.75017.539789,016
2022-05-2623.85023.85023.45023.55017.391517,154
2022-05-2523.60024.00023.60023.75017.539890,380
2022-05-2423.50023.75023.45023.60017.428482,968
2022-05-2324.00024.00023.65023.70017.502236,402
2022-05-2023.40023.95023.40023.80017.5761,011,339
2022-05-1923.40023.50023.20023.40017.281973,890
2022-05-1823.40023.50023.20023.35017.244515,178
2022-05-1722.95023.40022.95023.35017.2441,068,097
2022-05-1623.30023.30023.00023.20017.133474,518
2022-05-1322.95023.35022.95023.15017.096665,226
2022-05-1222.65023.10022.65022.95016.948717,216
2022-05-1122.95023.10022.70023.00016.985634,285
2022-05-1023.20023.20021.80022.95016.9481,377,534
2022-05-0623.90023.95023.20023.40017.2811,096,775
2022-05-0523.65023.80023.45023.75017.539881,791
2022-05-0423.20023.60023.20023.60017.428699,451
2022-05-0323.15023.45022.95023.20017.1331,273,808
2022-04-2923.15023.50023.05023.15017.0961,347,897
2022-04-2823.10023.15023.05023.15017.096368,834
2022-04-2723.10023.35022.85023.00016.985766,303
2022-04-2623.20023.35023.00023.20017.1331,418,628
2022-04-2523.35023.40023.10023.25017.170895,094
2022-04-2223.30023.55023.15023.35017.2441,607,496
2022-04-2123.50023.55023.20023.25017.1701,106,388
2022-04-2023.55023.65023.20023.50017.3541,679,406
2022-04-1923.50023.65023.30023.45017.318806,208
2022-04-1423.20023.70023.15023.50017.354770,830
2022-04-1323.25023.40023.10023.25017.1703,207,788
2022-04-1223.50023.55023.20023.20017.133855,432
2022-04-1123.55023.60023.10023.50017.3542,904,000
2022-04-0823.30023.65023.20023.50017.3542,111,846
2022-04-0723.40023.40023.00023.20017.1331,106,497
2022-04-0623.45023.55023.15023.40017.2811,815,499
2022-04-0423.50023.50023.15023.45017.318840,967
2022-04-0122.90023.35022.80023.15017.0961,259,405
2022-03-3123.15023.20022.70022.90016.9112,731,758
2022-03-3023.10023.65023.05023.30017.2071,022,756
2022-03-2923.50023.50022.95023.10017.0592,223,853
2022-03-2823.35023.55023.10023.50017.3541,475,000
2022-03-2523.45023.60023.00023.45017.318991,252
2022-03-2423.00023.55023.00023.45017.318878,890
2022-03-2323.65023.70023.05023.15017.0961,142,734
2022-03-2223.30023.95023.00023.85017.6131,400,729
2022-03-2122.75023.40022.75023.30017.2071,494,470
2022-03-1822.45023.10022.20023.05017.0226,012,742
2022-03-1721.35022.60021.00022.45016.5796,311,235
2022-03-1620.75021.25020.50020.75015.3243,111,720
2022-03-1521.40021.40020.15020.45015.1022,653,335
2022-03-1421.60021.65021.10021.40015.8042,445,533
2022-03-1121.65021.85021.40021.60015.9511,748,240
2022-03-1021.70021.90021.00021.85016.1363,073,451
2022-03-0922.00022.00021.10021.35015.7672,327,242
2022-03-0823.00023.35022.70022.80015.9733,480,485
2022-03-0723.05023.05022.65022.85016.0092,580,092
2022-03-0423.25023.25022.80023.00016.1143,186,000
2022-03-0323.00023.55023.00023.25016.2891,156,796
2022-03-0223.20023.20022.90023.00016.1141,425,027
← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-260.2700 HKD
2026-03-110.8100 HKD
2025-08-270.2700 HKD
2025-03-030.8100 HKD
2024-09-050.2700 HKD
2024-03-060.8100 HKD
2023-08-230.2700 HKD
2023-03-021.1700 HKD
2022-09-020.2700 HKD
2022-03-091.1700 HKD
2021-08-240.2700 HKD
2021-03-101.1700 HKD
2020-08-210.2700 HKD
2020-03-041.1700 HKD
2019-08-260.2700 HKD
2019-03-061.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.