Hysan Development Company Limited (0014.HK) HKSE

Currency In HKD

0014.HK Historical Return

If you invested $1000 in Hysan Development Company Limited (0014.HK) 10 years ago, it would be worth $816.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $860.33, while $1000 invested 1 year ago would be worth $944.61. This corresponds to total returns of -18.31%, -13.97%, -5.54%, respectively, with annualized returns of -2%, -2.96%, -5.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0014.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	16.4	16.44	16.44	16.5	16.2	520,390
November 10, 2026	16.53	16.5	16.5	16.61	16.44	1.32M
November 09, 2026	16.4	16.53	16.53	16.62	16.31	537,000
November 06, 2026	16.2	16.5	16.5	16.94	16.2	3.1M
November 05, 2026	16.16	16.5	16.5	16.76	16.16	2.73M
November 04, 2026	15.65	16.06	16.06	16.06	15.55	853,175
November 03, 2026	15.73	15.65	15.65	15.84	15.62	554,713
November 02, 2026	15.52	15.67	15.67	15.77	15.52	698,140
October 30, 2026	15.36	15.63	15.63	15.63	15.3	963,361
October 29, 2026	15.35	15.4	15.4	15.48	15.35	444,638
October 28, 2026	15.6	15.44	15.44	15.68	15.31	824,620
October 27, 2026	15.77	15.64	15.64	15.93	15.6	553,434
October 26, 2026	15.76	15.92	15.92	16.03	15.76	780,659
October 23, 2026	15.49	15.78	15.78	15.87	15.47	1.35M
October 22, 2026	15.71	15.49	15.49	15.76	15.44	1.29M
October 21, 2026	15.79	15.82	15.82	15.89	15.75	1.23M
October 20, 2026	15.8	15.79	15.79	15.88	15.53	1.01M
October 16, 2026	15.85	15.92	15.92	16.6	15.75	1.02M
October 15, 2026	15.97	15.71	15.71	16.08	15.66	1.43M
October 14, 2026	15.91	16.07	16.07	16.07	15.88	1.27M
October 13, 2026	15.85	15.95	15.95	15.97	15.65	1.95M
October 12, 2026	16.04	15.89	15.89	16.04	15.8	578,668
October 09, 2026	15.57	15.94	15.94	16.01	15.52	1.22M
October 08, 2026	15.42	15.47	15.47	15.71	15.42	938,078
October 07, 2026	15.3	15.42	15.42	15.5	15.3	562,100
October 06, 2026	15.32	15.31	15.31	15.45	15.3	466,000
October 05, 2026	15.49	15.32	15.32	15.63	15.31	991,906
October 02, 2026	15.4	15.5	15.5	15.54	15.24	1.51M
September 30, 2026	15.4	15.52	15.52	15.62	15.3	1.11M
September 29, 2026	15.57	15.42	15.42	15.7	15.41	641,794
September 28, 2026	15.5	15.6	15.6	15.6	15.41	915,185
September 25, 2026	15.5	15.53	15.53	15.57	15.3	738,245
September 24, 2026	15.7	15.55	15.55	15.7	15.42	1.14M
September 23, 2026	15.85	15.76	15.76	15.93	15.69	899,363
September 22, 2026	15.7	15.83	15.83	15.93	15.65	2.32M
September 21, 2026	15.79	15.7	15.7	16.1	15.65	624,710
September 18, 2026	15.54	15.78	15.78	15.78	15.45	2.92M
September 17, 2026	15.51	15.53	15.53	15.61	15.35	1.34M
September 16, 2026	15.5	15.59	15.59	15.66	15.4	764,231
September 15, 2026	15.6	15.56	15.56	15.72	15.55	953,231
September 11, 2026	15.83	15.75	15.75	15.88	15.61	1.09M
September 10, 2026	16.1	15.93	15.93	16.1	15.86	764,765
September 09, 2026	16.3	16.13	16.13	16.33	16.04	518,000
September 08, 2026	16.32	16.33	16.33	16.4	16.12	1.19M
September 07, 2026	16.38	16.32	16.32	16.38	16.12	1.17M
September 04, 2026	16	16.38	16.38	16.52	16	1.53M
September 03, 2026	16.04	16.02	16.02	16.37	15.98	1.47M
September 02, 2026	15.8	16.07	16.07	16.11	15.75	1.14M
September 01, 2026	15.9	15.86	15.86	15.91	15.77	1.02M
August 31, 2026	16.24	15.93	15.93	16.36	15.66	4.73M
August 28, 2026	16.31	16.36	16.36	16.48	16.3	749,427
August 27, 2026	16.41	16.35	16.35	16.54	16.22	1.49M
August 26, 2026	16.53	16.41	16.41	16.77	16.41	2.13M
August 25, 2026	16.95	16.81	16.81	17.1	16.81	1.53M
August 24, 2026	16.84	16.99	16.99	17.13	16.67	3.02M
August 21, 2026	17.15	16.84	16.84	17.2	16.63	5.59M
August 20, 2026	16.85	17.28	17.28	17.38	16.85	3.25M
August 19, 2026	16.9	16.86	16.86	17	16.72	3.1M
August 18, 2026	17	16.9	16.9	17.09	16.82	1.88M
August 17, 2026	17.12	17.05	17.05	17.3	16.75	1.45M