Hysan Development Company Limited (0014.HK) HKSE

18.20

-0.42(-2.26%)

Updated at June 02 04:08PM

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 $914.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $821.67, while $1000 invested 1 year ago would be worth $1,506.62. This corresponds to total returns of -8.59%, -17.83%, 50.66%, respectively, with annualized returns of -0.89%, -3.85%, 50.66%.

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
June 01, 2026	18.6	18.62	18.62	18.79	18.46	4.16M
May 29, 2026	18.81	18.65	18.65	19	18.52	4.17M
May 28, 2026	18.6	18.84	18.84	18.89	18.24	4.2M
May 27, 2026	18.75	18.61	18.61	18.9	18.42	2.48M
May 26, 2026	19	18.79	18.79	19.18	18.7	1.94M
May 22, 2026	19.29	19.2	19.2	19.4	18.93	1.39M
May 21, 2026	19.4	19.1	19.1	19.4	19.07	746,989
May 20, 2026	19.1	19.3	19.3	19.3	18.97	1.44M
May 19, 2026	18.9	19.15	19.15	19.18	18.63	1.34M
May 18, 2026	19.6	18.98	18.98	19.62	18.86	2.51M
May 15, 2026	19.8	19.62	19.62	19.8	19.46	1.71M
May 14, 2026	19.42	19.75	19.75	19.8	19.42	2.02M
May 13, 2026	19.9	19.44	19.44	19.92	19.38	1.96M
May 12, 2026	20.38	19.92	19.92	20.38	19.8	1.82M
May 11, 2026	20.4	20.34	20.34	20.44	19.98	1.69M
May 08, 2026	20.3	20.34	20.34	20.34	19.7	2.18M
May 07, 2026	20.5	20.58	20.58	20.86	20.38	2M
May 06, 2026	19.9	20.38	20.38	20.44	19.79	2.12M
May 05, 2026	19.94	19.8	19.8	20	19.69	522,850
May 04, 2026	19.6	19.94	19.94	20	19.6	1.53M
April 30, 2026	19.46	19.6	19.6	19.6	19.38	1.74M
April 29, 2026	19.47	19.56	19.56	19.56	19.34	1.18M
April 28, 2026	19.33	19.39	19.39	19.58	19.26	1.18M
April 27, 2026	19.45	19.41	19.41	19.48	19.36	372,000
April 24, 2026	19.49	19.41	19.41	19.59	19.18	920,243
April 23, 2026	19.45	19.49	19.49	19.49	19.12	802,500
April 22, 2026	19.45	19.42	19.42	19.5	19.14	1.19M
April 21, 2026	19.26	19.44	19.44	19.44	19.1	1.07M
April 20, 2026	19.19	19.15	19.15	19.2	19.04	782,000
April 17, 2026	19.19	19.25	19.25	19.7	19.13	1.39M
April 16, 2026	19.32	19.19	19.19	19.33	18.95	2.11M
April 15, 2026	19.99	19.32	19.32	20.16	19.31	792,293
April 14, 2026	19.39	19.83	19.83	20	19.27	2.59M
April 13, 2026	19.6	19.39	19.39	19.63	19.12	1.09M
April 10, 2026	19.7	19.8	19.8	19.97	19.51	1.82M
April 09, 2026	19.4	19.5	19.5	19.64	19.1	2.09M
April 08, 2026	18.79	19.42	19.42	19.56	18.79	3.48M
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	19	20.3	20	1.95M
March 09, 2026	19.9	19.99	19.17	19.99	19.5	4.32M
March 06, 2026	20.5	20.5	19.66	20.6	20.08	2.85M
March 05, 2026	20.2	20.56	19.72	20.82	20.16	4.29M
March 04, 2026	20.42	20.08	19.37	20.5	20.08	1.64M
March 03, 2026	20.8	20.7	19.85	21.04	20.56	3.98M