Hysan Development Company Limited (HKG:0014)
Hong Kong · Delayed Price · Currency is HKD 16.10
+0.01 (0.06%)
Oct 31, 2025, 4:08 PM HKT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.99 | 16.19 | 15.76 | 16.10 | 16.10 | - | 1,829,107 |
| 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% | 1,058,000 |
| Oct 27, 2025 | 16.00 | 16.22 | 15.95 | 16.21 | 16.21 | - | 1,533,681 |
| Oct 26, 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% | 1,363,000 |
| Oct 23, 2025 | 15.99 | 15.99 | 15.70 | 15.83 | 15.83 | -0.69% | 1,450,983 |
| 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% | 3,902,873 |
| Oct 16, 2025 | 15.98 | 15.98 | 15.67 | 15.80 | 15.80 | -0.63% | 1,158,640 |
| 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% | 1,479,940 |
| 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% | 739,995 |
| Oct 9, 2025 | 15.91 | 16.14 | 15.86 | 16.05 | 16.05 | 0.82% | 770,464 |
| Oct 8, 2025 | 15.80 | 16.18 | 15.69 | 15.92 | 15.92 | 0.76% | 1,175,780 |
| 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% | 2,392,709 |
| 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 |