Hysan Development Company Limited (HKG:0014)
Hong Kong
· Delayed Price · Currency is HKD 19.56
+0.17 (0.88%)
Apr 29, 2026, 4:08 PM HKT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.47 | 19.56 | 19.34 | 19.41 | - | 0.10% | 646,290 |
| Apr 28, 2026 | 19.33 | 19.58 | 19.26 | 19.39 | 19.39 | -0.10% | 1,175,388 |
| Apr 27, 2026 | 19.45 | 19.48 | 19.36 | 19.41 | 19.41 | - | 370,000 |
| Apr 24, 2026 | 19.49 | 19.59 | 19.18 | 19.41 | 19.41 | -0.41% | 919,243 |
| Apr 23, 2026 | 19.45 | 19.49 | 19.12 | 19.49 | 19.49 | 0.36% | 975,500 |
| Apr 22, 2026 | 19.45 | 19.50 | 19.14 | 19.42 | 19.42 | -0.10% | 1,189,100 |
| Apr 21, 2026 | 19.26 | 19.44 | 19.10 | 19.44 | 19.44 | 1.51% | 1,057,000 |
| Apr 20, 2026 | 19.19 | 19.20 | 19.04 | 19.15 | 19.15 | -0.52% | 782,000 |
| Apr 17, 2026 | 19.19 | 19.70 | 19.13 | 19.25 | 19.25 | 0.31% | 1,385,560 |
| Apr 16, 2026 | 19.32 | 19.33 | 18.95 | 19.19 | 19.19 | -0.67% | 2,110,347 |
| Apr 15, 2026 | 19.99 | 20.16 | 19.31 | 19.32 | 19.32 | -2.57% | 921,293 |
| Apr 14, 2026 | 19.39 | 20.00 | 19.27 | 19.83 | 19.83 | 2.27% | 2,593,464 |
| Apr 13, 2026 | 19.60 | 19.63 | 19.12 | 19.39 | 19.39 | -2.07% | 1,081,804 |
| Apr 10, 2026 | 19.70 | 19.97 | 19.51 | 19.80 | 19.80 | 1.54% | 1,819,485 |
| Apr 9, 2026 | 19.40 | 19.64 | 19.10 | 19.50 | 19.50 | 0.41% | 2,085,000 |
| Apr 8, 2026 | 18.79 | 19.56 | 18.79 | 19.42 | 19.42 | 5.43% | 3,477,296 |
| Apr 2, 2026 | 19.20 | 19.30 | 18.25 | 18.42 | 18.42 | -4.51% | 2,294,000 |
| Apr 1, 2026 | 18.94 | 19.59 | 18.94 | 19.29 | 19.29 | 2.88% | 3,732,050 |
| Mar 31, 2026 | 18.54 | 18.94 | 18.50 | 18.75 | 18.75 | 1.68% | 2,838,625 |
| Mar 30, 2026 | 18.30 | 18.61 | 18.08 | 18.44 | 18.44 | -0.97% | 2,506,232 |
| Mar 27, 2026 | 18.40 | 18.74 | 18.32 | 18.62 | 18.62 | 0.92% | 3,727,356 |
| Mar 26, 2026 | 18.67 | 18.91 | 18.25 | 18.45 | 18.45 | -1.18% | 1,067,000 |
| Mar 25, 2026 | 18.13 | 18.75 | 18.13 | 18.67 | 18.67 | 2.98% | 2,414,601 |
| Mar 24, 2026 | 17.70 | 18.20 | 17.70 | 18.13 | 18.13 | 2.43% | 1,684,976 |
| Mar 23, 2026 | 18.18 | 18.18 | 17.50 | 17.70 | 17.70 | -3.38% | 3,771,195 |
| Mar 20, 2026 | 18.30 | 18.57 | 18.26 | 18.32 | 18.32 | -0.43% | 5,283,567 |
| Mar 19, 2026 | 18.52 | 18.55 | 18.33 | 18.40 | 18.40 | -2.23% | 2,047,033 |
| Mar 18, 2026 | 18.30 | 18.98 | 18.30 | 18.82 | 18.82 | 2.62% | 1,573,906 |
| Mar 17, 2026 | 18.28 | 18.60 | 18.28 | 18.34 | 18.34 | - | 1,148,994 |
| Mar 16, 2026 | 18.34 | 18.46 | 18.23 | 18.34 | 18.34 | -0.60% | 2,129,979 |
| Mar 13, 2026 | 18.30 | 18.45 | 18.09 | 18.45 | 18.45 | 0.16% | 2,638,000 |
| Mar 12, 2026 | 18.81 | 18.81 | 18.08 | 18.42 | 18.42 | -2.07% | 4,092,000 |
| Mar 11, 2026 | 19.00 | 19.08 | 18.70 | 18.81 | 18.81 | -5.05% | 3,264,480 |
| Mar 10, 2026 | 20.10 | 20.30 | 19.79 | 19.81 | 19.00 | -0.90% | 6,422,837 |
| Mar 9, 2026 | 19.90 | 19.99 | 19.50 | 19.99 | 19.17 | -2.49% | 4,318,399 |
| Mar 6, 2026 | 20.50 | 20.60 | 20.08 | 20.50 | 19.66 | -0.29% | 2,854,389 |
| Mar 5, 2026 | 20.20 | 20.82 | 20.16 | 20.56 | 19.72 | 1.78% | 4,291,300 |
| Mar 4, 2026 | 20.42 | 20.50 | 19.98 | 20.20 | 19.37 | -2.42% | 4,517,108 |
| Mar 3, 2026 | 20.80 | 21.04 | 20.56 | 20.70 | 19.85 | -0.48% | 3,975,000 |
| Mar 2, 2026 | 21.50 | 21.76 | 20.60 | 20.80 | 19.95 | -4.67% | 7,613,374 |
| Feb 27, 2026 | 21.00 | 21.84 | 20.50 | 21.82 | 20.93 | 2.06% | 6,176,087 |
| Feb 26, 2026 | 22.96 | 23.30 | 21.12 | 21.38 | 20.51 | -6.88% | 6,664,486 |
| Feb 25, 2026 | 23.16 | 23.16 | 22.80 | 22.96 | 22.02 | -0.86% | 1,539,107 |
| Feb 24, 2026 | 22.88 | 23.20 | 22.56 | 23.16 | 22.21 | 0.43% | 2,232,627 |
| Feb 23, 2026 | 22.40 | 23.10 | 22.22 | 23.06 | 22.12 | 4.06% | 1,903,758 |
| Feb 20, 2026 | 21.98 | 22.42 | 21.84 | 22.16 | 21.25 | -0.36% | 2,506,347 |
| Feb 16, 2026 | 22.60 | 22.60 | 22.10 | 22.24 | 21.33 | -1.68% | 977,000 |
| Feb 13, 2026 | 22.44 | 22.70 | 22.10 | 22.62 | 21.70 | -0.62% | 3,160,095 |
| Feb 12, 2026 | 22.52 | 22.96 | 22.50 | 22.76 | 21.83 | 0.44% | 2,368,643 |
| Feb 11, 2026 | 22.82 | 22.98 | 22.46 | 22.66 | 21.73 | -0.96% | 1,740,742 |
| Feb 10, 2026 | 23.00 | 23.28 | 22.62 | 22.88 | 21.94 | -0.52% | 1,777,904 |
| Feb 9, 2026 | 22.20 | 23.00 | 22.14 | 23.00 | 22.06 | 3.60% | 2,861,047 |
| Feb 6, 2026 | 21.84 | 22.38 | 21.50 | 22.20 | 21.29 | 0.54% | 2,082,458 |
| Feb 5, 2026 | 22.10 | 22.22 | 21.70 | 22.08 | 21.18 | -0.36% | 1,086,528 |
| Feb 4, 2026 | 21.80 | 22.24 | 21.66 | 22.16 | 21.25 | 1.65% | 1,514,005 |
| Feb 3, 2026 | 21.18 | 21.80 | 21.18 | 21.80 | 20.91 | 2.93% | 1,501,059 |
| Feb 2, 2026 | 21.14 | 21.54 | 20.90 | 21.18 | 20.31 | -1.21% | 1,324,156 |
| Jan 30, 2026 | 21.66 | 22.00 | 21.36 | 21.44 | 20.56 | -0.56% | 2,187,293 |
| Jan 29, 2026 | 21.32 | 21.64 | 21.02 | 21.56 | 20.68 | 0.28% | 2,584,840 |
| Jan 28, 2026 | 21.78 | 22.02 | 21.44 | 21.50 | 20.62 | -1.29% | 2,059,474 |
| Jan 27, 2026 | 21.68 | 21.88 | 21.58 | 21.78 | 20.89 | 0.55% | 1,330,603 |
| Jan 26, 2026 | 21.08 | 22.70 | 20.90 | 21.66 | 20.77 | 2.75% | 4,423,895 |
| Jan 23, 2026 | 21.32 | 21.52 | 20.90 | 21.08 | 20.22 | -2.04% | 2,008,365 |
| Jan 22, 2026 | 20.20 | 21.76 | 20.20 | 21.52 | 20.64 | 4.98% | 5,151,365 |
| Jan 21, 2026 | 20.50 | 20.62 | 20.30 | 20.50 | 19.66 | - | 1,119,039 |
| Jan 20, 2026 | 20.30 | 20.64 | 20.08 | 20.50 | 19.66 | 1.08% | 1,871,700 |
| Jan 19, 2026 | 20.38 | 20.48 | 19.82 | 20.28 | 19.45 | -0.49% | 3,199,624 |
| Jan 16, 2026 | 19.55 | 20.42 | 19.45 | 20.38 | 19.55 | 4.46% | 3,970,065 |
| Jan 15, 2026 | 19.29 | 19.52 | 19.25 | 19.51 | 18.71 | 1.14% | 940,860 |
| Jan 14, 2026 | 19.42 | 19.50 | 19.07 | 19.29 | 18.50 | -0.26% | 1,362,634 |
| Jan 13, 2026 | 19.20 | 19.50 | 19.00 | 19.34 | 18.55 | 0.73% | 1,497,521 |
| Jan 12, 2026 | 18.97 | 19.22 | 18.87 | 19.20 | 18.41 | 1.21% | 1,315,974 |
| Jan 9, 2026 | 18.60 | 18.97 | 18.40 | 18.97 | 18.19 | 2.43% | 1,371,808 |
| Jan 8, 2026 | 18.41 | 18.73 | 18.23 | 18.52 | 17.76 | 0.49% | 1,331,847 |
| Jan 7, 2026 | 18.30 | 18.60 | 18.28 | 18.43 | 17.68 | 0.99% | 955,449 |
| Jan 6, 2026 | 18.64 | 19.00 | 18.12 | 18.25 | 17.50 | -2.04% | 1,530,578 |
| Jan 5, 2026 | 19.00 | 19.00 | 18.50 | 18.63 | 17.87 | -1.32% | 2,661,116 |
| Jan 2, 2026 | 18.88 | 19.00 | 18.64 | 18.88 | 18.11 | -0.11% | 1,784,704 |
| Dec 31, 2025 | 18.70 | 18.90 | 18.57 | 18.90 | 18.13 | 1.02% | 1,345,000 |
| Dec 30, 2025 | 18.77 | 18.95 | 18.50 | 18.71 | 17.94 | 0.32% | 1,277,813 |
| Dec 29, 2025 | 18.75 | 18.78 | 18.54 | 18.65 | 17.89 | -0.27% | 1,310,052 |
| Dec 24, 2025 | 18.75 | 18.79 | 18.60 | 18.70 | 17.94 | -0.05% | 449,720 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.63 | 18.71 | 17.94 | -0.69% | 817,353 |
| Dec 22, 2025 | 18.95 | 18.96 | 18.50 | 18.84 | 18.07 | 0.64% | 1,773,131 |
| Dec 19, 2025 | 18.65 | 18.93 | 18.62 | 18.72 | 17.95 | 0.38% | 2,745,561 |
| Dec 18, 2025 | 18.76 | 18.88 | 18.50 | 18.65 | 17.89 | -0.05% | 1,475,025 |
| Dec 17, 2025 | 18.56 | 18.80 | 18.47 | 18.66 | 17.90 | 0.65% | 1,214,738 |
| Dec 16, 2025 | 18.63 | 18.89 | 18.40 | 18.54 | 17.78 | -0.48% | 930,780 |
| Dec 15, 2025 | 18.73 | 18.81 | 18.60 | 18.63 | 17.87 | -1.01% | 1,404,890 |
| Dec 12, 2025 | 18.60 | 18.89 | 18.60 | 18.82 | 18.05 | 1.73% | 1,606,858 |
| Dec 11, 2025 | 18.42 | 18.65 | 18.37 | 18.50 | 17.74 | 0.43% | 1,184,758 |
| Dec 10, 2025 | 17.96 | 18.62 | 17.60 | 18.42 | 17.67 | 2.91% | 3,872,165 |
| Dec 9, 2025 | 17.53 | 17.98 | 17.53 | 17.90 | 17.17 | 1.70% | 1,215,800 |
| Dec 8, 2025 | 17.77 | 18.05 | 17.58 | 17.60 | 16.88 | -1.68% | 987,315 |
| Dec 5, 2025 | 17.80 | 17.90 | 17.64 | 17.90 | 17.17 | 0.62% | 1,283,670 |
| Dec 4, 2025 | 17.62 | 17.90 | 17.51 | 17.79 | 17.06 | -0.45% | 715,939 |
| Dec 3, 2025 | 17.98 | 18.13 | 17.74 | 17.87 | 17.14 | -1.81% | 1,878,616 |
| Dec 2, 2025 | 17.80 | 18.20 | 17.77 | 18.20 | 17.46 | 2.36% | 2,062,882 |
| Dec 1, 2025 | 17.72 | 17.97 | 17.64 | 17.78 | 17.05 | 0.34% | 1,541,447 |
| Nov 28, 2025 | 17.93 | 17.93 | 17.66 | 17.72 | 17.00 | -1.77% | 2,706,450 |