Hysan Development Company Limited - 0014.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.98	22.16	22.16	22.42	21.84	2.51M
February 16, 2026	22.6	22.24	22.24	22.6	22.1	977,000
February 13, 2026	22.44	22.62	22.62	22.7	22.1	3.17M
February 12, 2026	22.52	22.76	22.76	22.96	22.5	2.37M
February 11, 2026	22.82	22.66	22.66	22.98	22.46	1.74M
February 10, 2026	23	22.88	22.88	23.28	22.62	1.78M
February 09, 2026	22.2	23	23	23	22.14	2.86M
February 06, 2026	21.84	22.2	22.2	22.38	21.5	2.09M
February 05, 2026	22.1	22.08	22.08	22.22	21.7	1.1M
February 04, 2026	21.8	22.16	22.16	22.24	21.66	1.51M
February 03, 2026	21.18	21.8	21.8	21.8	21.18	1.5M
February 02, 2026	21.14	21.18	21.18	21.54	20.9	1.32M
January 30, 2026	21.66	21.44	21.44	22	21.36	2.19M
January 29, 2026	21.32	21.56	21.56	21.64	21.02	2.59M
January 28, 2026	21.78	21.5	21.5	22.02	21.44	2.06M
January 27, 2026	21.68	21.78	21.78	21.88	21.58	1.33M
January 26, 2026	21.08	21.66	21.66	22.7	20.9	4.42M
January 23, 2026	21.32	21.08	21.08	21.52	20.9	2.02M
January 22, 2026	20.2	21.52	21.52	21.76	20.2	5.16M
January 21, 2026	20.5	20.5	20.5	20.62	20.3	1.12M
January 20, 2026	20.3	20.5	20.5	20.64	20.08	1.87M
January 19, 2026	20.38	20.28	20.28	20.48	19.82	3.2M
January 16, 2026	19.55	20.38	20.38	20.42	19.45	3.98M
January 15, 2026	19.29	19.51	19.51	19.52	19.25	943,860
January 14, 2026	19.42	19.29	19.29	19.5	19.07	1.36M
January 13, 2026	19.2	19.34	19.34	19.5	19	1.5M
January 12, 2026	18.97	19.2	19.2	19.22	18.87	1.32M
January 09, 2026	18.6	18.97	18.97	18.97	18.4	1.37M
January 08, 2026	18.41	18.52	18.52	18.73	18.23	1.34M
January 07, 2026	18.3	18.43	18.43	18.6	18.28	955,449
January 06, 2026	18.64	18.25	18.25	19	18.12	1.53M
January 05, 2026	19	18.63	18.63	19	18.5	2.67M
January 02, 2026	18.88	18.88	18.88	19	18.64	1.79M
December 31, 2025	18.7	18.9	18.9	18.9	18.57	1.35M
December 30, 2025	18.77	18.71	18.71	18.95	18.5	1.29M
December 29, 2025	18.75	18.69	18.69	18.78	18.54	1.22M
December 24, 2025	18.75	18.7	18.7	18.79	18.6	451,720
December 23, 2025	18.8	18.71	18.71	18.8	18.63	821,353
December 22, 2025	18.95	18.84	18.84	18.96	18.5	1.78M
December 19, 2025	18.65	18.72	18.72	18.93	18.62	2.78M
December 18, 2025	18.76	18.65	18.65	18.88	18.5	1.48M
December 17, 2025	18.56	18.66	18.66	18.8	18.47	1.21M
December 16, 2025	18.63	18.54	18.54	18.89	18.4	930,780
December 15, 2025	18.73	18.63	18.63	18.81	18.6	1.4M
December 12, 2025	18.6	18.77	18.77	18.89	18.6	1.41M
December 11, 2025	18.42	18.5	18.5	18.65	18.37	1.19M
December 10, 2025	17.96	18.42	18.42	18.62	17.6	3.87M
December 09, 2025	17.53	17.9	17.9	17.98	17.53	1.22M
December 08, 2025	17.77	17.6	17.6	18.05	17.58	988,315
December 05, 2025	17.8	17.9	17.9	17.9	17.64	1.28M
December 04, 2025	17.62	17.79	17.79	17.9	17.51	718,939
December 03, 2025	17.98	17.87	17.87	18.13	17.74	1.88M
December 02, 2025	17.8	18.2	18.2	18.2	17.77	2.06M
December 01, 2025	17.72	17.78	17.78	17.97	17.64	1.54M
November 28, 2025	17.93	17.72	17.72	17.93	17.66	2.71M
November 27, 2025	17.83	18.04	18.04	18.15	17.63	2.24M
November 26, 2025	17.63	17.93	17.93	18.08	17.63	2.16M
November 25, 2025	17.8	17.61	17.61	17.84	17.59	1.43M
November 24, 2025	17.5	17.74	17.74	17.9	17.45	2.44M
November 21, 2025	17.48	17.5	17.5	17.7	17.38	2.77M

Hysan Development Company Limited (0014.HK) HKSE