Hysan Development Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	23.950	24.450	23.700	24.050	16.849	607,854
2021-12-01	24.100	24.250	23.550	23.950	16.779	1,819,277
2021-11-30	24.700	24.700	23.800	23.800	16.674	2,682,423
2021-11-29	24.900	24.900	24.550	24.600	17.235	573,308
2021-11-26	25.400	25.400	25.000	25.000	17.515	544,056
2021-11-25	25.150	25.400	25.050	25.300	17.725	414,000
2021-11-24	25.500	25.500	25.050	25.150	17.620	816,171
2021-11-23	25.750	25.850	25.450	25.500	17.865	488,221
2021-11-22	25.950	25.950	25.500	25.550	17.900	728,025
2021-11-19	25.950	26.000	25.600	25.750	18.040	1,125,742
2021-11-18	26.550	26.550	25.900	25.950	18.180	1,054,697
2021-11-17	26.550	26.650	26.400	26.450	18.531	435,514
2021-11-16	26.650	26.700	26.350	26.450	18.531	572,162
2021-11-15	26.600	26.600	26.300	26.500	18.566	634,095
2021-11-12	26.950	26.950	26.450	26.450	18.531	631,100
2021-11-11	26.850	27.000	26.800	26.950	18.881	456,811
2021-11-10	26.600	26.950	26.300	26.950	18.881	1,061,758
2021-11-09	27.500	27.500	26.500	26.600	18.636	505,696
2021-11-08	26.900	27.450	26.750	27.100	18.986	522,929
2021-11-05	26.700	26.850	26.150	26.550	18.601	887,487
2021-11-04	26.800	26.850	26.450	26.500	18.566	524,987
2021-11-03	26.600	27.000	26.500	26.650	18.671	616,101
2021-11-02	26.700	26.950	26.400	26.600	18.636	472,000
2021-11-01	26.800	27.300	26.400	26.950	18.881	1,209,288
2021-10-29	26.550	27.300	26.550	27.050	18.951	1,255,256
2021-10-28	26.450	26.700	26.200	26.450	18.531	624,844
2021-10-27	26.200	26.550	26.150	26.450	18.531	579,308
2021-10-26	26.700	26.700	26.100	26.400	18.496	942,000
2021-10-25	26.900	26.950	26.450	26.650	18.671	564,853
2021-10-22	26.900	27.200	26.650	26.800	18.776	677,084

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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