Skip to main content
logo
Hysan Development Company Limited (HKG:0014)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.93
-0.20 (-1.24%)
Sep 10, 2026, 4:08 PM HKT

Hysan Development Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202616.1016.1015.8615.9315.93-1.24%762,765
Sep 9, 202616.3016.3316.0416.1316.13-1.22%517,000
Sep 8, 202616.3216.4016.1216.3316.330.06%1,188,107
Sep 7, 202616.3816.3816.1216.3216.32-0.37%1,166,100
Sep 4, 202616.0016.5216.0016.3816.382.25%1,530,600
Sep 3, 202616.0416.3715.9816.0216.02-0.31%1,471,181
Sep 2, 202615.8016.1115.7516.0716.071.32%1,142,000
Sep 1, 202615.9015.9115.7715.8615.86-0.44%1,018,000
Aug 31, 202616.2416.3615.6615.9315.93-2.63%4,728,286
Aug 28, 202616.3116.4816.3016.3616.360.06%749,427
Aug 27, 202616.4116.5416.2216.3516.35-0.37%1,492,912
Aug 26, 202616.5316.7716.4116.4116.41-0.79%2,132,287
Aug 25, 202616.9517.1016.8116.8116.54-1.06%1,533,882
Aug 24, 202616.8417.1316.6716.9916.720.89%3,024,965
Aug 21, 202617.1517.2016.6316.8416.57-2.55%5,587,512
Aug 20, 202616.8517.3816.8517.2817.002.49%3,249,000
Aug 19, 202616.9017.0016.7216.8616.59-0.24%3,102,896
Aug 18, 202617.0017.0916.8216.9016.63-0.88%1,996,783
Aug 17, 202617.1217.3016.7517.0516.78-0.87%1,586,025
Aug 14, 202617.5017.5017.1517.2016.92-1.77%1,428,350
Aug 13, 202617.8117.9417.3217.5117.23-1.68%860,350
Aug 12, 202617.8817.9717.7217.8117.52-1.17%940,810
Aug 11, 202618.3018.3017.8918.0217.73-1.04%562,388
Aug 10, 202617.9718.3117.9718.2117.921.62%445,150
Aug 7, 202618.2018.2517.8617.9217.63-0.94%857,488
Aug 6, 202618.2018.3917.8618.0917.80-1.63%1,360,876
Aug 5, 202618.3618.5018.2118.3918.09-0.22%958,001
Aug 4, 202618.5019.2218.2718.4318.130.55%1,230,915
Aug 3, 202618.5018.6918.2618.3318.04-1.72%804,616
Jul 31, 202618.6018.6518.1518.6518.350.54%2,067,600
Jul 30, 202618.4418.5618.0018.5518.250.87%1,081,596
Jul 29, 202618.2918.4518.0318.3918.090.93%737,283
Jul 28, 202618.0518.2217.9218.2217.930.94%567,120
Jul 27, 202617.4518.0817.3818.0517.762.62%1,680,900
Jul 24, 202617.7617.7617.5317.5917.31-2.28%1,044,247
Jul 23, 202617.4118.0917.4018.0017.711.64%767,990
Jul 22, 202617.8317.9017.5417.7117.43-0.78%709,764
Jul 21, 202617.8017.9717.6117.8517.560.17%796,156
Jul 20, 202617.9017.9017.5617.8217.53-0.17%870,090
Jul 17, 202617.8018.2317.6917.8517.560.06%1,308,804
Jul 16, 202617.8018.2817.6817.8417.551.02%1,464,072
Jul 15, 202617.4617.6717.4417.6617.381.79%736,088
Jul 14, 202617.3417.3716.9317.3517.070.06%924,000
Jul 13, 202617.3417.5117.1117.3417.06-907,366
Jul 10, 202617.1417.6017.1117.3417.061.11%887,770
Jul 9, 202617.3117.3417.0717.1516.87-0.92%816,100
Jul 8, 202617.2517.4117.0117.3117.030.76%948,431
Jul 7, 202617.4817.4817.0417.1816.90-0.69%453,000
Jul 6, 202617.4717.4817.2517.3017.02-0.35%516,000
Jul 3, 202616.8917.4816.8917.3617.083.89%2,367,528