Hysan Development Company Limited (0014.HK) HKSE
18.45
+0.03(+0.16%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.45
+0.03(+0.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 19 | 18.63 | 0 | 19 | 18.5 | 2.67M |
| January 02, 2026 | 18.88 | 18.88 | 0 | 19 | 18.64 | 1.79M |
| December 31, 2025 | 18.7 | 18.9 | 0 | 18.9 | 18.57 | 1.35M |
| December 30, 2025 | 18.77 | 18.71 | 0 | 18.95 | 18.5 | 1.29M |
| December 29, 2025 | 18.75 | 18.65 | 0 | 18.78 | 18.54 | 1.31M |
| December 24, 2025 | 18.75 | 18.7 | 0 | 18.79 | 18.6 | 451,720 |
| December 23, 2025 | 18.8 | 18.71 | 0 | 18.8 | 18.63 | 821,353 |
| December 22, 2025 | 18.95 | 18.84 | 0 | 18.96 | 18.5 | 1.78M |
| December 19, 2025 | 18.65 | 18.72 | 0 | 18.93 | 18.62 | 2.78M |
| December 18, 2025 | 18.76 | 18.65 | 0 | 18.88 | 18.5 | 1.48M |
| December 17, 2025 | 18.56 | 18.66 | 0 | 18.8 | 18.47 | 1.21M |
| December 16, 2025 | 18.63 | 18.54 | 0 | 18.89 | 18.4 | 930,780 |
| December 15, 2025 | 18.73 | 18.63 | 0 | 18.81 | 18.6 | 1.4M |
| December 12, 2025 | 18.6 | 18.82 | 0 | 18.89 | 18.6 | 1.61M |