Skip to main content
Hysan Development Company Limited (HKG:0014)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.00
+0.01 (0.05%)
Mar 10, 2026, 1:45 PM HKT

Hysan Development Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9019.9919.5019.9919.99-2.49%4,318,399
Mar 6, 202620.5020.6020.0820.5020.50-0.29%2,854,389
Mar 5, 202620.2020.8220.1620.5620.561.78%4,291,300
Mar 4, 202620.4220.5019.9820.2020.20-2.42%4,517,108
Mar 3, 202620.8021.0420.5620.7020.70-0.48%3,975,000
Mar 2, 202621.5021.7620.6020.8020.80-4.67%7,613,374
Feb 27, 202621.0021.8420.5021.8221.822.06%6,176,087
Feb 26, 202622.9623.3021.1221.3821.38-6.88%6,664,486
Feb 25, 202623.1623.1622.8022.9622.96-0.86%1,539,107
Feb 24, 202622.8823.2022.5623.1623.160.43%2,232,627
Feb 23, 202622.4023.1022.2223.0623.064.06%1,903,758
Feb 20, 202621.9822.4221.8422.1622.16-0.36%2,506,347
Feb 16, 202622.6022.6022.1022.2422.24-1.68%977,000
Feb 13, 202622.4422.7022.1022.6222.62-0.62%3,160,095
Feb 12, 202622.5222.9622.5022.7622.760.44%2,368,643
Feb 11, 202622.8222.9822.4622.6622.66-0.96%1,740,742
Feb 10, 202623.0023.2822.6222.8822.88-0.52%1,777,904
Feb 9, 202622.2023.0022.1423.0023.003.60%2,861,047
Feb 6, 202621.8422.3821.5022.2022.200.54%2,082,458
Feb 5, 202622.1022.2221.7022.0822.08-0.36%1,086,528
Feb 4, 202621.8022.2421.6622.1622.161.65%1,514,005
Feb 3, 202621.1821.8021.1821.8021.802.93%1,501,059
Feb 2, 202621.1421.5420.9021.1821.18-1.21%1,324,156
Jan 30, 202621.6622.0021.3621.4421.44-0.56%2,187,293
Jan 29, 202621.3221.6421.0221.5621.560.28%2,584,840
Jan 28, 202621.7822.0221.4421.5021.50-1.29%2,059,474
Jan 27, 202621.6821.8821.5821.7821.780.55%1,330,603
Jan 26, 202621.0822.7020.9021.6621.662.75%4,423,895
Jan 23, 202621.3221.5220.9021.0821.08-2.04%2,008,365
Jan 22, 202620.2021.7620.2021.5221.524.98%5,151,365
Jan 21, 202620.5020.6220.3020.5020.50-1,119,039
Jan 20, 202620.3020.6420.0820.5020.501.08%1,871,700
Jan 19, 202620.3820.4819.8220.2820.28-0.49%3,199,624
Jan 16, 202619.5520.4219.4520.3820.384.46%3,970,065
Jan 15, 202619.2919.5219.2519.5119.511.14%940,860
Jan 14, 202619.4219.5019.0719.2919.29-0.26%1,362,634
Jan 13, 202619.2019.5019.0019.3419.340.73%1,497,521
Jan 12, 202618.9719.2218.8719.2019.201.21%1,315,974
Jan 9, 202618.6018.9718.4018.9718.972.43%1,371,808
Jan 8, 202618.4118.7318.2318.5218.520.49%1,331,847
Jan 7, 202618.3018.6018.2818.4318.430.99%955,449
Jan 6, 202618.6419.0018.1218.2518.25-2.04%1,530,578
Jan 5, 202619.0019.0018.5018.6318.63-1.32%2,661,116
Jan 2, 202618.8819.0018.6418.8818.88-0.11%1,784,704
Dec 31, 202518.7018.9018.5718.9018.901.02%1,345,000
Dec 30, 202518.7718.9518.5018.7118.710.32%1,277,813
Dec 29, 202518.7518.7818.5418.6518.65-0.27%1,310,052
Dec 24, 202518.7518.7918.6018.7018.70-0.05%449,720
Dec 23, 202518.8018.8018.6318.7118.71-0.69%817,353
Dec 22, 202518.9518.9618.5018.8418.840.64%1,773,131
Dec 19, 202518.6518.9318.6218.7218.720.38%2,745,561
Dec 18, 202518.7618.8818.5018.6518.65-0.05%1,475,025
Dec 17, 202518.5618.8018.4718.6618.660.65%1,214,738
Dec 16, 202518.6318.8918.4018.5418.54-0.48%930,780
Dec 15, 202518.7318.8118.6018.6318.63-1.01%1,404,890
Dec 12, 202518.6018.8918.6018.8218.821.73%1,606,858
Dec 11, 202518.4218.6518.3718.5018.500.43%1,184,758
Dec 10, 202517.9618.6217.6018.4218.422.91%3,872,165
Dec 9, 202517.5317.9817.5317.9017.901.70%1,215,800
Dec 8, 202517.7718.0517.5817.6017.60-1.68%987,315
Dec 5, 202517.8017.9017.6417.9017.900.62%1,283,670
Dec 4, 202517.6217.9017.5117.7917.79-0.45%715,939
Dec 3, 202517.9818.1317.7417.8717.87-1.81%1,878,616
Dec 2, 202517.8018.2017.7718.2018.202.36%2,062,882
Dec 1, 202517.7217.9717.6417.7817.780.34%1,541,447
Nov 28, 202517.9317.9317.6617.7217.72-1.77%2,706,450
Nov 27, 202517.8318.1517.6318.0418.040.61%2,235,729
Nov 26, 202517.6318.0817.6317.9317.931.82%2,159,936
Nov 25, 202517.8017.8417.5917.6117.61-0.73%1,430,845
Nov 24, 202517.5017.9017.4517.7417.741.37%2,442,683
Nov 21, 202517.4817.7017.3817.5017.50-1.19%2,772,956
Nov 20, 202517.8617.9917.4817.7117.71-0.45%2,342,672
Nov 19, 202517.6517.8517.6517.7917.790.51%1,110,618
Nov 18, 202517.7217.8017.4217.7017.70-0.11%2,013,475
Nov 17, 202517.8118.5017.4717.7217.72-0.51%2,230,886
Nov 14, 202517.8018.1717.8017.8117.81-0.34%2,354,810
Nov 13, 202517.8818.1017.7017.8717.87-0.06%3,489,807
Nov 12, 202517.0018.2216.8817.8817.885.61%6,941,352
Nov 11, 202516.5816.9616.5616.9316.932.54%2,793,961
Nov 10, 202516.2116.5516.2116.5116.512.04%1,750,399
Nov 7, 202516.2816.3516.0016.1816.18-0.74%1,567,378
Nov 6, 202516.2216.3316.1216.3016.300.25%1,232,848
Nov 5, 202516.0516.2615.8916.2616.260.81%2,005,321
Nov 4, 202516.1516.2916.0116.1316.13-0.25%1,318,487
Nov 3, 202516.0916.2115.9016.1716.170.43%2,132,249
Oct 31, 202515.9916.1915.7616.1016.10-1,823,107
Oct 30, 202516.4016.4715.8816.1016.10-0.92%2,024,520
Oct 28, 202516.2116.3216.1316.2516.250.25%1,057,000
Oct 27, 202516.0016.2215.9516.2116.211.57%1,533,681
Oct 24, 202515.8316.0015.8315.9615.960.82%1,360,000
Oct 23, 202515.9915.9915.7015.8315.83-0.69%1,448,983
Oct 22, 202516.1316.1315.7915.9415.94-0.38%3,076,234
Oct 21, 202516.1516.1916.0016.0016.00-0.81%1,190,195
Oct 20, 202515.8016.1715.7216.1316.133.27%2,352,302
Oct 17, 202515.7415.8815.5515.6215.62-1.14%3,900,873
Oct 16, 202515.9815.9815.6715.8015.80-0.63%1,157,640
Oct 15, 202515.6015.9715.6015.9015.901.40%1,716,376
Oct 14, 202515.7716.0815.6815.6815.68-1.13%1,475,940
Oct 13, 202515.5515.9515.4615.8615.86-0.44%1,831,396
Oct 10, 202515.8216.0815.8015.9315.93-0.75%737,995