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 $752.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $841.58, while $1000 invested 1 year ago would be worth $1,185.92. This corresponds to total returns of -24.75%, -15.84%, 18.59%, respectively, with annualized returns of -2.8%, -3.39%, 18.59%.

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
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
July 06, 2026	17.47	17.3	17.3	17.48	17.25	517,000
July 03, 2026	16.89	17.36	17.36	17.48	16.89	2.37M
July 02, 2026	16.52	16.71	16.71	16.98	16.52	1.23M
June 30, 2026	16.6	16.52	16.52	16.8	16.13	2.64M
June 29, 2026	16.8	16.8	16.8	16.89	16.72	1.51M
June 26, 2026	16.91	16.71	16.71	16.97	16.51	1.26M
June 25, 2026	16.73	17.02	17.02	17.19	16.49	2.56M
June 24, 2026	16.79	16.73	16.73	16.95	16.42	1.5M
June 23, 2026	16.56	16.82	16.82	16.86	16.56	1.64M
June 22, 2026	16.5	16.73	16.73	16.85	16.2	2.77M
June 18, 2026	16.61	16.58	16.58	16.66	16.34	2.42M
June 17, 2026	17.08	16.81	16.81	17.12	16.74	1.16M
June 16, 2026	17.39	17.11	17.11	17.39	16.89	1.62M
June 15, 2026	16.98	17.28	17.28	17.28	16.91	1.6M
June 12, 2026	17.1	16.98	16.98	17.19	16.93	1.57M
June 11, 2026	17.04	16.93	16.93	17.2	16.82	1.98M
June 10, 2026	17.5	16.86	16.86	17.71	16.6	6.47M
June 09, 2026	17.85	17.57	17.57	17.86	17.5	1.38M
June 08, 2026	17.77	17.85	17.85	17.94	17.49	12.43M
June 05, 2026	17.97	17.93	17.93	18.1	17.71	17.09M
June 04, 2026	17.95	17.97	17.97	18.1	17.62	7.62M
June 03, 2026	18.12	18	18	18.3	17.83	4.92M
June 02, 2026	18.62	18.2	18.2	18.62	18.01	3.71M
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