Hysan Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	23.000	23.300	22.850	23.150	16.219	1,603,290
2022-02-28	23.000	23.300	22.850	23.000	16.114	2,122,755
2022-02-25	22.800	23.650	22.650	23.100	16.184	3,107,000
2022-02-24	23.150	23.150	22.400	22.750	15.938	2,656,334
2022-02-23	23.550	23.550	23.100	23.150	16.219	1,346,168
2022-02-22	23.600	23.700	23.400	23.500	16.464	1,286,604
2022-02-21	23.900	24.050	23.600	23.750	16.639	1,124,220
2022-02-18	24.000	24.000	23.850	23.950	16.779	606,107
2022-02-17	24.050	24.300	23.850	23.900	16.744	1,248,419
2022-02-16	24.400	24.400	24.050	24.100	16.884	1,366,131
2022-02-15	24.050	24.250	24.050	24.100	16.884	999,976
2022-02-14	24.150	24.250	23.900	24.050	16.849	1,374,875
2022-02-11	24.300	24.700	24.200	24.400	17.094	1,408,628
2022-02-10	24.650	24.700	24.450	24.550	17.200	895,631
2022-02-09	24.350	24.700	24.350	24.550	17.200	1,306,970
2022-02-08	24.350	24.500	24.300	24.350	17.059	910,765
2022-02-07	24.250	24.600	24.200	24.350	17.059	1,578,359
2022-02-04	24.350	24.350	23.900	24.200	16.954	2,654,839
2022-01-31	24.100	24.250	23.850	23.900	16.744	1,262,591
2022-01-28	24.250	24.250	23.850	23.850	16.709	1,278,000
2022-01-27	24.600	24.600	24.050	24.200	16.954	1,004,100
2022-01-26	24.400	24.550	24.300	24.500	17.164	376,135
2022-01-25	24.400	24.400	24.150	24.300	17.024	850,000
2022-01-24	24.500	24.750	24.300	24.500	17.164	2,214,366
2022-01-21	24.050	24.700	24.000	24.400	17.094	2,080,350
2022-01-20	23.900	24.200	23.900	24.100	16.884	1,647,924
2022-01-19	23.800	24.050	23.800	23.900	16.744	832,020
2022-01-18	24.250	24.250	23.800	23.950	16.779	1,085,985
2022-01-17	23.900	24.200	23.800	24.000	16.814	583,350
2022-01-14	23.800	23.950	23.700	23.800	16.674	921,895
2022-01-13	23.900	24.050	23.600	23.700	16.604	1,663,287
2022-01-12	24.050	24.400	23.700	23.700	16.604	2,432,747
2022-01-11	24.200	24.400	24.000	24.050	16.849	1,252,969
2022-01-10	24.100	24.400	24.050	24.200	16.954	637,098
2022-01-07	23.900	24.400	23.850	24.250	16.989	852,409
2022-01-06	24.000	24.100	23.700	23.900	16.744	869,702
2022-01-05	24.050	24.100	23.850	24.050	16.849	1,582,157
2022-01-04	24.150	24.200	24.000	24.200	16.954	996,361
2022-01-03	24.200	24.500	24.150	24.250	16.989	538,529
2021-12-31	24.650	24.750	24.000	24.100	16.884	768,581
2021-12-30	24.600	25.100	24.300	24.550	17.200	1,109,350
2021-12-29	24.300	24.550	24.200	24.450	17.129	308,671
2021-12-28	24.000	24.500	23.900	24.300	17.024	943,127
2021-12-24	23.650	23.900	23.550	23.850	16.709	174,879
2021-12-23	23.700	23.850	23.650	23.800	16.674	534,730
2021-12-22	24.200	24.200	23.550	23.700	16.604	767,200
2021-12-21	23.850	24.250	23.850	23.950	16.779	765,199
2021-12-20	24.000	24.250	23.800	23.900	16.744	1,852,636
2021-12-17	24.250	24.300	24.050	24.150	16.919	1,198,668
2021-12-16	24.200	24.250	23.800	24.100	16.884	655,261
2021-12-15	24.200	24.450	24.000	24.200	16.954	587,840
2021-12-14	24.400	24.800	23.850	23.900	16.744	1,029,840
2021-12-13	24.650	24.800	24.250	24.250	16.989	661,380
2021-12-10	25.000	25.000	24.250	24.400	17.094	2,018,273
2021-12-09	24.450	25.000	24.450	24.900	17.445	1,556,776
2021-12-08	24.250	24.650	24.200	24.450	17.129	662,191
2021-12-07	24.300	24.500	24.200	24.350	17.059	704,482
2021-12-06	24.350	24.450	24.000	24.250	16.989	708,559
2021-12-03	24.050	24.200	23.800	24.100	16.884	831,939
2021-12-02	23.950	24.450	23.700	24.050	16.849	607,854

← NewerPage 20 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.