Hysan Development Company Limited (HKG:0014)
Hong Kong · Delayed Price · Currency is HKD 16.01
+0.20 (1.27%)
Sep 10, 2025, 11:59 AM HKT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.58 | 15.91 | 15.50 | 15.85 | 15.85 | 1.73% | 1,542,000 |
| Sep 8, 2025 | 15.42 | 15.68 | 15.34 | 15.58 | 15.58 | 1.17% | 2,549,000 |
| 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 |
| Jul 15, 2025 | 15.00 | 15.22 | 14.92 | 15.12 | 14.85 | 0.13% | 3,494,076 |
| Jul 14, 2025 | 14.92 | 15.18 | 14.84 | 15.10 | 14.83 | 1.75% | 2,911,439 |
| Jul 11, 2025 | 14.90 | 15.06 | 14.74 | 14.84 | 14.57 | -0.93% | 1,945,477 |
| Jul 10, 2025 | 15.00 | 15.12 | 14.86 | 14.98 | 14.71 | -0.13% | 2,415,964 |
| Jul 9, 2025 | 15.02 | 15.18 | 14.74 | 15.00 | 14.73 | -0.53% | 3,019,633 |
| Jul 8, 2025 | 15.14 | 15.18 | 14.90 | 15.08 | 14.81 | - | 2,424,276 |
| Jul 7, 2025 | 15.06 | 15.14 | 14.88 | 15.08 | 14.81 | 0.13% | 2,952,129 |
| Jul 4, 2025 | 14.94 | 15.06 | 14.72 | 15.06 | 14.79 | 0.80% | 2,599,000 |
| Jul 3, 2025 | 14.50 | 15.12 | 14.50 | 14.94 | 14.67 | 3.03% | 6,186,242 |
| Jul 2, 2025 | 14.34 | 14.56 | 14.10 | 14.50 | 14.24 | 2.84% | 3,237,828 |