Skip to main content
logo
Hysan Development Company Limited (HKG:0014)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.50
+0.04 (0.20%)
Jan 21, 2026, 4:08 PM HKT

Hysan Development Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202620.5020.6220.3020.40--0.49%491,000
Jan 20, 202620.3020.6420.0820.5020.501.08%1,871,700
Jan 19, 202620.3820.4819.8220.2820.28-0.49%3,199,624
Jan 16, 202619.5520.4219.4520.3820.384.46%3,970,065
Jan 15, 202619.2919.5219.2519.5119.511.14%940,860
Jan 14, 202619.4219.5019.0719.2919.29-0.26%1,362,634
Jan 13, 202619.2019.5019.0019.3419.340.73%1,497,521
Jan 12, 202618.9719.2218.8719.2019.201.21%1,315,974
Jan 9, 202618.6018.9718.4018.9718.972.43%1,371,808
Jan 8, 202618.4118.7318.2318.5218.520.49%1,331,847
Jan 7, 202618.3018.6018.2818.4318.430.99%955,449
Jan 6, 202618.6419.0018.1218.2518.25-2.04%1,530,578
Jan 5, 202619.0019.0018.5018.6318.63-1.32%2,661,116
Jan 2, 202618.8819.0018.6418.8818.88-0.11%1,784,704
Dec 31, 202518.7018.9018.5718.9018.901.02%1,345,000
Dec 30, 202518.7718.9518.5018.7118.710.32%1,277,813
Dec 29, 202518.7518.7818.5418.6518.65-0.27%1,310,052
Dec 24, 202518.7518.7918.6018.7018.70-0.05%449,720
Dec 23, 202518.8018.8018.6318.7118.71-0.69%817,353
Dec 22, 202518.9518.9618.5018.8418.840.64%1,773,131
Dec 19, 202518.6518.9318.6218.7218.720.38%2,745,561
Dec 18, 202518.7618.8818.5018.6518.65-0.05%1,475,025
Dec 17, 202518.5618.8018.4718.6618.660.65%1,214,738
Dec 16, 202518.6318.8918.4018.5418.54-0.48%930,780
Dec 15, 202518.7318.8118.6018.6318.63-1.01%1,404,890
Dec 12, 202518.6018.8918.6018.8218.821.73%1,606,858
Dec 11, 202518.4218.6518.3718.5018.500.43%1,184,758
Dec 10, 202517.9618.6217.6018.4218.422.91%3,872,165
Dec 9, 202517.5317.9817.5317.9017.901.70%1,215,800
Dec 8, 202517.7718.0517.5817.6017.60-1.68%987,315
Dec 5, 202517.8017.9017.6417.9017.900.62%1,283,670
Dec 4, 202517.6217.9017.5117.7917.79-0.45%715,939
Dec 3, 202517.9818.1317.7417.8717.87-1.81%1,878,616
Dec 2, 202517.8018.2017.7718.2018.202.36%2,062,882
Dec 1, 202517.7217.9717.6417.7817.780.34%1,541,447
Nov 28, 202517.9317.9317.6617.7217.72-1.77%2,706,450
Nov 27, 202517.8318.1517.6318.0418.040.61%2,235,729
Nov 26, 202517.6318.0817.6317.9317.931.82%2,159,936
Nov 25, 202517.8017.8417.5917.6117.61-0.73%1,430,845
Nov 24, 202517.5017.9017.4517.7417.741.37%2,442,683
Nov 21, 202517.4817.7017.3817.5017.50-1.19%2,772,956
Nov 20, 202517.8617.9917.4817.7117.71-0.45%2,342,672
Nov 19, 202517.6517.8517.6517.7917.790.51%1,110,618
Nov 18, 202517.7217.8017.4217.7017.70-0.11%2,013,475
Nov 17, 202517.8118.5017.4717.7217.72-0.51%2,230,886
Nov 14, 202517.8018.1717.8017.8117.81-0.34%2,354,810
Nov 13, 202517.8818.1017.7017.8717.87-0.06%3,489,807
Nov 12, 202517.0018.2216.8817.8817.885.61%6,941,352
Nov 11, 202516.5816.9616.5616.9316.932.54%2,793,961
Nov 10, 202516.2116.5516.2116.5116.512.04%1,750,399