Hysan Development Company Limited (HKG:0014)
Hong Kong
· Delayed Price · Currency is HKD 17.90
+0.11 (0.62%)
At close: Dec 5, 2025
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.80 | 17.90 | 17.64 | 17.90 | 17.90 | 0.62% | 1,283,670 |
| Dec 4, 2025 | 17.62 | 17.90 | 17.51 | 17.79 | 17.79 | -0.45% | 715,939 |
| Dec 3, 2025 | 17.98 | 18.13 | 17.74 | 17.87 | 17.87 | -1.81% | 1,878,616 |
| Dec 2, 2025 | 17.80 | 18.20 | 17.77 | 18.20 | 18.20 | 2.36% | 2,062,882 |
| Dec 1, 2025 | 17.72 | 17.97 | 17.64 | 17.78 | 17.78 | 0.34% | 1,541,447 |
| Nov 28, 2025 | 17.93 | 17.93 | 17.66 | 17.72 | 17.72 | -1.77% | 2,706,450 |
| Nov 27, 2025 | 17.83 | 18.15 | 17.63 | 18.04 | 18.04 | 0.61% | 2,235,729 |
| Nov 26, 2025 | 17.63 | 18.08 | 17.63 | 17.93 | 17.93 | 1.82% | 2,159,936 |
| Nov 25, 2025 | 17.80 | 17.84 | 17.59 | 17.61 | 17.61 | -0.73% | 1,430,845 |
| Nov 24, 2025 | 17.50 | 17.90 | 17.45 | 17.74 | 17.74 | 1.37% | 2,442,683 |
| Nov 21, 2025 | 17.48 | 17.70 | 17.38 | 17.50 | 17.50 | -1.19% | 2,772,956 |
| Nov 20, 2025 | 17.86 | 17.99 | 17.48 | 17.71 | 17.71 | -0.45% | 2,342,672 |
| Nov 19, 2025 | 17.65 | 17.85 | 17.65 | 17.79 | 17.79 | 0.51% | 1,110,618 |
| Nov 18, 2025 | 17.72 | 17.80 | 17.42 | 17.70 | 17.70 | -0.11% | 2,013,475 |
| Nov 17, 2025 | 17.81 | 18.50 | 17.47 | 17.72 | 17.72 | -0.51% | 2,230,886 |
| Nov 14, 2025 | 17.80 | 18.17 | 17.80 | 17.81 | 17.81 | -0.34% | 2,354,810 |
| Nov 13, 2025 | 17.88 | 18.10 | 17.70 | 17.87 | 17.87 | -0.06% | 3,489,807 |
| Nov 12, 2025 | 17.00 | 18.22 | 16.88 | 17.88 | 17.88 | 5.61% | 6,941,352 |
| Nov 11, 2025 | 16.58 | 16.96 | 16.56 | 16.93 | 16.93 | 2.54% | 2,793,961 |
| Nov 10, 2025 | 16.21 | 16.55 | 16.21 | 16.51 | 16.51 | 2.04% | 1,750,399 |
| Nov 7, 2025 | 16.28 | 16.35 | 16.00 | 16.18 | 16.18 | -0.74% | 1,567,378 |
| Nov 6, 2025 | 16.22 | 16.33 | 16.12 | 16.30 | 16.30 | 0.25% | 1,232,848 |
| Nov 5, 2025 | 16.05 | 16.26 | 15.89 | 16.26 | 16.26 | 0.81% | 2,005,321 |
| Nov 4, 2025 | 16.15 | 16.29 | 16.01 | 16.13 | 16.13 | -0.25% | 1,318,487 |
| Nov 3, 2025 | 16.09 | 16.21 | 15.90 | 16.17 | 16.17 | 0.43% | 2,132,249 |
| Oct 31, 2025 | 15.99 | 16.19 | 15.76 | 16.10 | 16.10 | - | 1,823,107 |
| Oct 30, 2025 | 16.40 | 16.47 | 15.88 | 16.10 | 16.10 | -0.92% | 2,024,520 |
| Oct 28, 2025 | 16.21 | 16.32 | 16.13 | 16.25 | 16.25 | 0.25% | 1,057,000 |
| Oct 27, 2025 | 16.00 | 16.22 | 15.95 | 16.21 | 16.21 | 1.57% | 1,533,681 |
| Oct 24, 2025 | 15.83 | 16.00 | 15.83 | 15.96 | 15.96 | 0.82% | 1,360,000 |
| Oct 23, 2025 | 15.99 | 15.99 | 15.70 | 15.83 | 15.83 | -0.69% | 1,448,983 |
| Oct 22, 2025 | 16.13 | 16.13 | 15.79 | 15.94 | 15.94 | -0.38% | 3,076,234 |
| Oct 21, 2025 | 16.15 | 16.19 | 16.00 | 16.00 | 16.00 | -0.81% | 1,190,195 |
| Oct 20, 2025 | 15.80 | 16.17 | 15.72 | 16.13 | 16.13 | 3.27% | 2,352,302 |
| Oct 17, 2025 | 15.74 | 15.88 | 15.55 | 15.62 | 15.62 | -1.14% | 3,900,873 |
| Oct 16, 2025 | 15.98 | 15.98 | 15.67 | 15.80 | 15.80 | -0.63% | 1,157,640 |
| Oct 15, 2025 | 15.60 | 15.97 | 15.60 | 15.90 | 15.90 | 1.40% | 1,716,376 |
| Oct 14, 2025 | 15.77 | 16.08 | 15.68 | 15.68 | 15.68 | -1.13% | 1,475,940 |
| Oct 13, 2025 | 15.55 | 15.95 | 15.46 | 15.86 | 15.86 | -0.44% | 1,831,396 |
| Oct 10, 2025 | 15.82 | 16.08 | 15.80 | 15.93 | 15.93 | -0.75% | 737,995 |
| Oct 9, 2025 | 15.91 | 16.14 | 15.86 | 16.05 | 16.05 | 0.82% | 768,464 |
| Oct 8, 2025 | 15.80 | 16.18 | 15.69 | 15.92 | 15.92 | 0.76% | 1,174,780 |
| Oct 6, 2025 | 15.86 | 15.94 | 15.70 | 15.80 | 15.80 | -0.50% | 1,634,000 |
| Oct 3, 2025 | 16.20 | 16.20 | 15.84 | 15.88 | 15.88 | -0.56% | 749,075 |
| Oct 2, 2025 | 16.04 | 16.31 | 15.94 | 15.97 | 15.97 | 0.44% | 2,391,709 |
| Sep 30, 2025 | 15.89 | 16.06 | 15.82 | 15.90 | 15.90 | 0.06% | 1,708,040 |
| Sep 29, 2025 | 15.79 | 16.01 | 15.62 | 15.89 | 15.89 | 1.92% | 2,021,000 |
| Sep 26, 2025 | 15.50 | 15.79 | 15.30 | 15.59 | 15.59 | 0.58% | 2,691,748 |
| Sep 25, 2025 | 15.86 | 15.87 | 15.38 | 15.50 | 15.50 | -2.27% | 3,658,461 |
| Sep 24, 2025 | 15.93 | 15.94 | 15.77 | 15.86 | 15.86 | -0.50% | 1,926,348 |
| Sep 23, 2025 | 15.96 | 16.06 | 15.88 | 15.94 | 15.94 | -0.13% | 1,032,497 |
| Sep 22, 2025 | 16.06 | 16.11 | 15.85 | 15.96 | 15.96 | -1.24% | 1,367,298 |
| Sep 19, 2025 | 16.10 | 16.30 | 15.97 | 16.16 | 16.16 | 0.37% | 4,050,171 |
| Sep 18, 2025 | 16.27 | 16.31 | 16.04 | 16.10 | 16.10 | -1.04% | 799,000 |
| Sep 17, 2025 | 16.65 | 16.65 | 16.15 | 16.27 | 16.27 | -2.28% | 1,625,017 |
| Sep 16, 2025 | 16.21 | 16.69 | 16.21 | 16.65 | 16.65 | 2.84% | 3,915,340 |
| Sep 15, 2025 | 16.14 | 16.24 | 16.00 | 16.19 | 16.19 | 0.06% | 1,606,000 |
| Sep 12, 2025 | 16.25 | 16.38 | 16.00 | 16.18 | 16.18 | -0.43% | 1,773,292 |
| Sep 11, 2025 | 16.04 | 16.28 | 15.80 | 16.25 | 16.25 | 1.18% | 3,351,270 |
| Sep 10, 2025 | 15.90 | 16.12 | 15.71 | 16.06 | 16.06 | 1.58% | 2,724,120 |
| Sep 9, 2025 | 15.58 | 15.91 | 15.50 | 15.81 | 15.81 | 1.48% | 2,432,000 |
| Sep 8, 2025 | 15.42 | 15.68 | 15.34 | 15.58 | 15.58 | 1.17% | 2,545,000 |
| Sep 5, 2025 | 15.12 | 15.40 | 15.05 | 15.40 | 15.40 | 1.65% | 1,229,648 |
| Sep 4, 2025 | 15.00 | 15.18 | 14.97 | 15.15 | 15.15 | 0.33% | 989,469 |
| Sep 3, 2025 | 15.12 | 15.28 | 15.05 | 15.10 | 15.10 | -0.13% | 1,001,406 |
| Sep 2, 2025 | 14.70 | 15.18 | 14.70 | 15.12 | 15.12 | 2.30% | 2,058,000 |
| Sep 1, 2025 | 14.64 | 14.78 | 14.57 | 14.78 | 14.78 | 0.96% | 1,624,121 |
| Aug 29, 2025 | 14.72 | 14.87 | 14.60 | 14.64 | 14.64 | -0.61% | 4,172,000 |
| Aug 28, 2025 | 14.76 | 14.82 | 14.66 | 14.73 | 14.73 | -0.41% | 1,162,000 |
| Aug 27, 2025 | 14.80 | 15.03 | 14.71 | 14.79 | 14.79 | -1.53% | 3,295,100 |
| Aug 26, 2025 | 15.20 | 15.22 | 14.98 | 15.02 | 14.75 | -1.12% | 2,974,350 |
| Aug 25, 2025 | 15.10 | 15.35 | 15.10 | 15.19 | 14.92 | 0.80% | 1,682,684 |
| Aug 22, 2025 | 15.12 | 15.18 | 14.98 | 15.07 | 14.80 | -0.33% | 1,357,086 |
| Aug 21, 2025 | 15.00 | 15.21 | 14.86 | 15.12 | 14.85 | 1.41% | 3,009,093 |
| Aug 20, 2025 | 14.85 | 14.98 | 14.64 | 14.91 | 14.64 | 0.40% | 1,959,476 |
| Aug 19, 2025 | 15.05 | 15.19 | 14.82 | 14.85 | 14.58 | -1.33% | 1,844,661 |
| Aug 18, 2025 | 15.40 | 15.47 | 15.04 | 15.05 | 14.78 | -2.27% | 4,066,000 |
| Aug 15, 2025 | 15.67 | 15.85 | 15.38 | 15.40 | 15.12 | -1.72% | 3,128,787 |
| Aug 14, 2025 | 15.53 | 16.01 | 15.35 | 15.67 | 15.39 | 0.90% | 5,263,285 |
| Aug 13, 2025 | 15.65 | 15.65 | 15.51 | 15.53 | 15.25 | -1.15% | 1,714,721 |
| Aug 12, 2025 | 15.62 | 15.75 | 15.60 | 15.71 | 15.43 | -0.38% | 1,324,073 |
| Aug 11, 2025 | 15.70 | 15.82 | 15.60 | 15.77 | 15.49 | 0.51% | 1,305,000 |
| Aug 8, 2025 | 15.90 | 15.90 | 15.59 | 15.69 | 15.41 | -1.07% | 1,277,979 |
| Aug 7, 2025 | 15.65 | 15.96 | 15.57 | 15.86 | 15.57 | 1.67% | 1,713,794 |
| Aug 6, 2025 | 15.65 | 15.68 | 15.54 | 15.60 | 15.32 | -0.38% | 1,286,740 |
| Aug 5, 2025 | 15.83 | 15.83 | 15.50 | 15.66 | 15.38 | -0.38% | 1,539,074 |
| Aug 4, 2025 | 15.52 | 15.77 | 15.43 | 15.72 | 15.44 | 1.29% | 2,028,995 |
| Aug 1, 2025 | 15.80 | 15.94 | 15.52 | 15.52 | 15.24 | -0.89% | 1,980,768 |
| Jul 31, 2025 | 16.02 | 16.10 | 15.66 | 15.66 | 15.38 | -2.00% | 3,173,000 |
| Jul 30, 2025 | 16.00 | 16.00 | 15.86 | 15.98 | 15.69 | 0.50% | 2,261,916 |
| Jul 29, 2025 | 15.64 | 15.98 | 15.58 | 15.90 | 15.61 | 1.92% | 3,478,996 |
| Jul 28, 2025 | 15.38 | 15.68 | 15.30 | 15.60 | 15.32 | 1.69% | 2,837,107 |
| Jul 25, 2025 | 15.18 | 15.44 | 15.08 | 15.34 | 15.06 | 1.19% | 1,517,815 |
| Jul 24, 2025 | 15.30 | 15.36 | 15.06 | 15.16 | 14.89 | -0.66% | 2,569,807 |
| Jul 23, 2025 | 15.20 | 15.48 | 15.10 | 15.26 | 14.99 | 0.79% | 2,159,854 |
| Jul 22, 2025 | 15.02 | 15.24 | 15.00 | 15.14 | 14.87 | 0.93% | 2,433,300 |
| Jul 21, 2025 | 15.02 | 15.02 | 14.84 | 15.00 | 14.73 | 0.94% | 1,842,010 |
| Jul 18, 2025 | 14.90 | 15.00 | 14.70 | 14.86 | 14.59 | -0.54% | 1,200,048 |
| Jul 17, 2025 | 14.98 | 15.22 | 14.88 | 14.94 | 14.67 | -0.40% | 812,366 |
| Jul 16, 2025 | 15.04 | 15.18 | 14.98 | 15.00 | 14.73 | -0.79% | 1,421,000 |