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 $712.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $874.51, while $1000 invested 1 year ago would be worth $1,009.79. This corresponds to total returns of -28.74%, -12.55%, 0.98%, respectively, with annualized returns of -3.33%, -2.65%, 0.98%.

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
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
August 14, 2026	17.5	17.2	17.2	17.5	17.15	1.43M
August 13, 2026	17.81	17.51	17.51	17.94	17.32	785,350
August 12, 2026	17.88	17.81	17.81	17.97	17.72	942,810
August 11, 2026	18.3	18.02	18.02	18.3	17.89	563,388
August 10, 2026	17.97	18.21	18.21	18.31	17.97	447,150
August 07, 2026	18.2	17.92	17.92	18.25	17.86	858,488
August 06, 2026	18.2	18.09	18.09	18.39	17.86	1.36M
August 05, 2026	18.36	18.39	18.39	18.5	18.21	959,001
August 04, 2026	18.5	18.43	18.43	19.22	18.27	1.23M
August 03, 2026	18.5	18.33	18.33	18.69	18.26	811,616
July 31, 2026	18.6	18.65	18.65	18.65	18.15	2.07M
July 30, 2026	18.44	18.55	18.55	18.56	18	1.11M
July 29, 2026	18.29	18.39	18.39	18.45	18.03	737,283
July 28, 2026	18.05	18.22	18.22	18.22	17.92	568,120
July 27, 2026	17.45	18.05	18.05	18.08	17.38	1.68M
July 23, 2026	17.41	18	18	18.09	17.4	769,990
July 22, 2026	17.83	17.71	17.71	17.9	17.54	711,764
July 21, 2026	17.8	17.85	17.85	17.97	17.61	797,156
July 20, 2026	17.9	17.82	17.82	17.9	17.56	873,090
July 17, 2026	17.8	17.85	17.85	18.23	17.69	1.31M
July 16, 2026	17.8	17.84	17.84	18.28	17.68	1.47M
July 15, 2026	17.46	17.66	17.66	17.67	17.44	737,088
July 14, 2026	17.34	17.35	17.35	17.37	16.93	927,000
July 13, 2026	17.34	17.34	17.34	17.51	17.11	907,366
July 10, 2026	17.14	17.34	17.34	17.6	17.11	890,770
July 09, 2026	17.31	17.15	17.15	17.34	17.07	818,100
July 08, 2026	17.25	17.31	17.31	17.41	17.01	950,431
July 07, 2026	17.48	17.18	17.18	17.48	17.04	454,000