Skip to main content
logo
Hysan Development Company Limited (HKG:0014)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.65
+0.10 (0.54%)
Jul 31, 2026, 4:08 PM HKT

Hysan Development Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202618.6018.6018.1518.39--0.86%874,000
Jul 30, 202618.4418.5618.0018.5518.550.87%1,081,596
Jul 29, 202618.2918.4518.0318.3918.390.93%737,283
Jul 28, 202618.0518.2217.9218.2218.220.94%567,120
Jul 27, 202617.4518.0817.3818.0518.052.62%1,680,900
Jul 24, 202617.7617.7617.5317.5917.59-2.28%1,044,247
Jul 23, 202617.4118.0917.4018.0018.001.64%767,990
Jul 22, 202617.8317.9017.5417.7117.71-0.78%709,764
Jul 21, 202617.8017.9717.6117.8517.850.17%796,156
Jul 20, 202617.9017.9017.5617.8217.82-0.17%870,090
Jul 17, 202617.8018.2317.6917.8517.850.06%1,308,804
Jul 16, 202617.8018.2817.6817.8417.841.02%1,464,072
Jul 15, 202617.4617.6717.4417.6617.661.79%736,088
Jul 14, 202617.3417.3716.9317.3517.350.06%924,000
Jul 13, 202617.3417.5117.1117.3417.34-907,366
Jul 10, 202617.1417.6017.1117.3417.341.11%887,770
Jul 9, 202617.3117.3417.0717.1517.15-0.92%816,100
Jul 8, 202617.2517.4117.0117.3117.310.76%948,431
Jul 7, 202617.4817.4817.0417.1817.18-0.69%453,000
Jul 6, 202617.4717.4817.2517.3017.30-0.35%516,000
Jul 3, 202616.8917.4816.8917.3617.363.89%2,367,528
Jul 2, 202616.5216.9816.5216.7116.711.15%1,226,000
Jun 30, 202616.6016.8016.1316.5216.52-1.67%2,629,470
Jun 29, 202616.8016.8916.7216.8016.800.54%1,506,005
Jun 26, 202616.9116.9716.5116.7116.71-1.82%1,258,432
Jun 25, 202616.7317.1916.4917.0217.021.73%2,555,588
Jun 24, 202616.7916.9516.4216.7316.73-0.54%1,500,010
Jun 23, 202616.5616.8616.5616.8216.820.54%1,617,100
Jun 22, 202616.5016.8516.2016.7316.730.90%2,765,649
Jun 18, 202616.6116.6616.3416.5816.58-1.37%2,399,100
Jun 17, 202617.0817.1216.7416.8116.81-1.75%1,154,942
Jun 16, 202617.3917.3916.8917.1117.11-0.98%1,617,816
Jun 15, 202616.9817.2816.9117.2817.281.77%1,596,749
Jun 12, 202617.1017.1916.9316.9816.980.30%1,561,310
Jun 11, 202617.0417.2016.8216.9316.930.42%1,975,232
Jun 10, 202617.5017.7116.6016.8616.86-4.04%6,469,805
Jun 9, 202617.8517.8617.5017.5717.57-1.57%1,376,835
Jun 8, 202617.7717.9417.4917.8517.85-0.45%12,427,099
Jun 5, 202617.9718.1017.7117.9317.93-0.22%17,087,328
Jun 4, 202617.9518.1017.6217.9717.97-0.17%7,900,500
Jun 3, 202618.1218.3017.8318.0018.00-1.10%4,915,820
Jun 2, 202618.6218.6218.0118.2018.20-2.26%3,707,918
Jun 1, 202618.6018.7918.4618.6218.62-0.16%4,141,905
May 29, 202618.8119.0018.5218.6518.65-1.01%4,165,346
May 28, 202618.6018.8918.2418.8418.841.24%4,389,530
May 27, 202618.7518.9018.4218.6118.61-0.96%2,467,811
May 26, 202619.0019.1818.7018.7918.79-2.14%1,935,499
May 22, 202619.2919.4018.9319.2019.200.52%1,391,650
May 21, 202619.4019.4019.0719.1019.10-1.04%745,989
May 20, 202619.1019.3018.9719.3019.300.78%1,436,014