Hysan Development Company Limited (0014.HK) HKSE

18.42

-0.87(-4.51%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.2	18.42	18.42	19.3	18.25	2.3M
April 01, 2026	18.94	19.29	19.29	19.59	18.94	3.73M
March 31, 2026	18.54	18.75	18.75	18.94	18.5	2.84M
March 30, 2026	18.3	18.44	18.44	18.61	18.08	2.52M
March 27, 2026	18.4	18.62	18.62	18.74	18.32	3.73M
March 26, 2026	18.67	18.45	18.45	18.91	18.25	1.07M
March 25, 2026	18.13	18.67	18.67	18.75	18.13	2.42M
March 24, 2026	17.7	18.13	18.13	18.2	17.7	1.69M
March 23, 2026	18.18	17.7	17.7	18.18	17.5	3.77M
March 20, 2026	18.3	18.32	18.32	18.57	18.26	5.3M
March 19, 2026	18.52	18.4	18.4	18.55	18.33	2.05M
March 18, 2026	18.3	18.82	18.82	18.98	18.3	1.58M
March 17, 2026	18.28	18.34	18.34	18.6	18.28	1.15M
March 16, 2026	18.34	18.34	18.34	18.46	18.23	2.13M
March 13, 2026	18.3	18.45	18.45	18.45	18.09	2.64M
March 12, 2026	18.81	18.42	18.42	18.81	18.08	4.11M
March 11, 2026	19	18.81	18.81	19.08	18.7	3.27M
March 10, 2026	20.1	20.04	20.04	20.3	20	1.95M
March 09, 2026	19.9	19.99	19.99	19.99	19.5	4.32M
March 06, 2026	20.5	20.5	20.5	20.6	20.08	2.85M
March 05, 2026	20.2	20.56	20.56	20.82	20.16	4.29M
March 04, 2026	20.42	20.08	20.08	20.5	20.08	1.64M
March 03, 2026	20.8	20.7	20.7	21.04	20.56	3.98M
March 02, 2026	21.5	20.8	20.8	21.76	20.6	7.62M
February 27, 2026	21	21.82	21.82	21.84	20.5	6.18M
February 26, 2026	22.96	21.38	21.38	23.3	21.12	6.66M
February 25, 2026	23.16	22.96	22.96	23.16	22.8	1.54M
February 24, 2026	22.88	23.16	23.16	23.2	22.56	2.23M
February 23, 2026	22.4	23.06	23.06	23.1	22.22	1.9M
February 20, 2026	21.98	22.16	0	22.42	21.84	2.51M
February 16, 2026	22.6	22.24	0	22.6	22.1	977,000
February 13, 2026	22.44	22.62	0	22.7	22.1	3.17M
February 12, 2026	22.52	22.76	0	22.96	22.5	2.37M
February 11, 2026	22.82	22.66	0	22.98	22.46	1.74M
February 10, 2026	23	22.88	0	23.28	22.62	1.78M
February 09, 2026	22.2	23	0	23	22.14	2.86M
February 06, 2026	21.84	22.2	0	22.38	21.5	2.09M
February 05, 2026	22.1	22.08	0	22.22	21.7	1.1M
February 04, 2026	21.8	22.16	0	22.24	21.66	1.51M
February 03, 2026	21.18	21.8	0	21.8	21.18	1.5M
February 02, 2026	21.14	21.18	0	21.54	20.9	1.32M
January 30, 2026	21.66	21.44	0	22	21.36	2.19M
January 29, 2026	21.32	21.56	0	21.64	21.02	2.59M
January 28, 2026	21.78	21.5	0	22.02	21.44	2.06M
January 27, 2026	21.68	21.78	0	21.88	21.58	1.33M
January 26, 2026	21.08	21.66	0	22.7	20.9	4.42M
January 23, 2026	21.32	21.08	0	21.52	20.9	2.02M
January 22, 2026	20.2	21.52	0	21.76	20.2	5.16M
January 21, 2026	20.5	20.5	0	20.62	20.3	1.12M
January 20, 2026	20.3	20.5	0	20.64	20.08	1.87M
January 19, 2026	20.38	20.28	0	20.48	19.82	3.2M
January 16, 2026	19.55	20.38	0	20.42	19.45	3.98M
January 15, 2026	19.29	19.51	0	19.52	19.25	943,860
January 14, 2026	19.42	19.29	0	19.5	19.07	1.36M
January 13, 2026	19.2	19.34	0	19.5	19	1.5M
January 12, 2026	18.97	19.2	0	19.22	18.87	1.32M
January 09, 2026	18.6	18.97	0	18.97	18.4	1.37M
January 08, 2026	18.41	18.52	0	18.73	18.23	1.34M
January 07, 2026	18.3	18.43	0	18.6	18.28	955,449
January 06, 2026	18.64	18.25	0	19	18.12	1.53M