Hysan Development Co Ltd historical data

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

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
2021-10-21	26.250	26.700	26.250	26.600	18.636	656,000
2021-10-20	26.350	26.350	25.950	26.150	18.320	726,917
2021-10-19	26.700	26.700	25.900	26.200	18.355	963,390
2021-10-18	26.600	26.600	26.000	26.250	18.391	1,145,331

← NewerPage 21 of 21 · 1,234 trading days

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.