Hysan Development Company Limited (HKG:0014)
Hong Kong · Delayed Price · Currency is HKD 20.50
-0.06 (-0.29%)
Mar 6, 2026, 4:08 PM HKT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.50 | 20.60 | 20.08 | 20.50 | 20.50 | -0.29% | 2,854,389 |
| Mar 5, 2026 | 20.20 | 20.82 | 20.16 | 20.56 | 20.56 | 1.78% | 4,291,300 |
| Mar 4, 2026 | 20.42 | 20.50 | 19.98 | 20.20 | 20.20 | -2.42% | 4,517,108 |
| Mar 3, 2026 | 20.80 | 21.04 | 20.56 | 20.70 | 20.70 | -0.48% | 3,975,000 |
| Mar 2, 2026 | 21.50 | 21.76 | 20.60 | 20.80 | 20.80 | -4.67% | 7,613,374 |
| Feb 27, 2026 | 21.00 | 21.84 | 20.50 | 21.82 | 21.82 | 2.06% | 6,176,087 |
| Feb 26, 2026 | 22.96 | 23.30 | 21.12 | 21.38 | 21.38 | -6.88% | 6,664,486 |
| Feb 25, 2026 | 23.16 | 23.16 | 22.80 | 22.96 | 22.96 | -0.86% | 1,539,107 |
| Feb 24, 2026 | 22.88 | 23.20 | 22.56 | 23.16 | 23.16 | 0.43% | 2,232,627 |
| Feb 23, 2026 | 22.40 | 23.10 | 22.22 | 23.06 | 23.06 | 4.06% | 1,903,758 |
| Feb 20, 2026 | 21.98 | 22.42 | 21.84 | 22.16 | 22.16 | -0.36% | 2,506,347 |
| Feb 16, 2026 | 22.60 | 22.60 | 22.10 | 22.24 | 22.24 | -1.68% | 977,000 |
| Feb 13, 2026 | 22.44 | 22.70 | 22.10 | 22.62 | 22.62 | -0.62% | 3,160,095 |
| Feb 12, 2026 | 22.52 | 22.96 | 22.50 | 22.76 | 22.76 | 0.44% | 2,368,643 |
| Feb 11, 2026 | 22.82 | 22.98 | 22.46 | 22.66 | 22.66 | -0.96% | 1,740,742 |
| Feb 10, 2026 | 23.00 | 23.28 | 22.62 | 22.88 | 22.88 | -0.52% | 1,777,904 |
| Feb 9, 2026 | 22.20 | 23.00 | 22.14 | 23.00 | 23.00 | 3.60% | 2,861,047 |
| Feb 6, 2026 | 21.84 | 22.38 | 21.50 | 22.20 | 22.20 | 0.54% | 2,082,458 |
| Feb 5, 2026 | 22.10 | 22.22 | 21.70 | 22.08 | 22.08 | -0.36% | 1,086,528 |
| Feb 4, 2026 | 21.80 | 22.24 | 21.66 | 22.16 | 22.16 | 1.65% | 1,514,005 |
| Feb 3, 2026 | 21.18 | 21.80 | 21.18 | 21.80 | 21.80 | 2.93% | 1,501,059 |
| Feb 2, 2026 | 21.14 | 21.54 | 20.90 | 21.18 | 21.18 | -1.21% | 1,324,156 |
| Jan 30, 2026 | 21.66 | 22.00 | 21.36 | 21.44 | 21.44 | -0.56% | 2,187,293 |
| Jan 29, 2026 | 21.32 | 21.64 | 21.02 | 21.56 | 21.56 | 0.28% | 2,584,840 |
| Jan 28, 2026 | 21.78 | 22.02 | 21.44 | 21.50 | 21.50 | -1.29% | 2,059,474 |
| Jan 27, 2026 | 21.68 | 21.88 | 21.58 | 21.78 | 21.78 | 0.55% | 1,330,603 |
| Jan 26, 2026 | 21.08 | 22.70 | 20.90 | 21.66 | 21.66 | 2.75% | 4,423,895 |
| Jan 23, 2026 | 21.32 | 21.52 | 20.90 | 21.08 | 21.08 | -2.04% | 2,008,365 |
| Jan 22, 2026 | 20.20 | 21.76 | 20.20 | 21.52 | 21.52 | 4.98% | 5,151,365 |
| Jan 21, 2026 | 20.50 | 20.62 | 20.30 | 20.50 | 20.50 | - | 1,119,039 |
| Jan 20, 2026 | 20.30 | 20.64 | 20.08 | 20.50 | 20.50 | 1.08% | 1,871,700 |
| Jan 19, 2026 | 20.38 | 20.48 | 19.82 | 20.28 | 20.28 | -0.49% | 3,199,624 |
| Jan 16, 2026 | 19.55 | 20.42 | 19.45 | 20.38 | 20.38 | 4.46% | 3,970,065 |
| Jan 15, 2026 | 19.29 | 19.52 | 19.25 | 19.51 | 19.51 | 1.14% | 940,860 |
| Jan 14, 2026 | 19.42 | 19.50 | 19.07 | 19.29 | 19.29 | -0.26% | 1,362,634 |
| Jan 13, 2026 | 19.20 | 19.50 | 19.00 | 19.34 | 19.34 | 0.73% | 1,497,521 |
| Jan 12, 2026 | 18.97 | 19.22 | 18.87 | 19.20 | 19.20 | 1.21% | 1,315,974 |
| Jan 9, 2026 | 18.60 | 18.97 | 18.40 | 18.97 | 18.97 | 2.43% | 1,371,808 |
| Jan 8, 2026 | 18.41 | 18.73 | 18.23 | 18.52 | 18.52 | 0.49% | 1,331,847 |
| Jan 7, 2026 | 18.30 | 18.60 | 18.28 | 18.43 | 18.43 | 0.99% | 955,449 |
| Jan 6, 2026 | 18.64 | 19.00 | 18.12 | 18.25 | 18.25 | -2.04% | 1,530,578 |
| Jan 5, 2026 | 19.00 | 19.00 | 18.50 | 18.63 | 18.63 | -1.32% | 2,661,116 |
| Jan 2, 2026 | 18.88 | 19.00 | 18.64 | 18.88 | 18.88 | -0.11% | 1,784,704 |
| Dec 31, 2025 | 18.70 | 18.90 | 18.57 | 18.90 | 18.90 | 1.02% | 1,345,000 |
| Dec 30, 2025 | 18.77 | 18.95 | 18.50 | 18.71 | 18.71 | 0.32% | 1,277,813 |
| Dec 29, 2025 | 18.75 | 18.78 | 18.54 | 18.65 | 18.65 | -0.27% | 1,310,052 |
| Dec 24, 2025 | 18.75 | 18.79 | 18.60 | 18.70 | 18.70 | -0.05% | 449,720 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.63 | 18.71 | 18.71 | -0.69% | 817,353 |
| Dec 22, 2025 | 18.95 | 18.96 | 18.50 | 18.84 | 18.84 | 0.64% | 1,773,131 |
| Dec 19, 2025 | 18.65 | 18.93 | 18.62 | 18.72 | 18.72 | 0.38% | 2,745,561 |