Skip to main content
Hysan Development Company Limited (HKG:0014)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.90
+0.11 (0.62%)
At close: Dec 5, 2025

Hysan Development Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8017.9017.6417.9017.900.62%1,283,670
Dec 4, 202517.6217.9017.5117.7917.79-0.45%715,939
Dec 3, 202517.9818.1317.7417.8717.87-1.81%1,878,616
Dec 2, 202517.8018.2017.7718.2018.202.36%2,062,882
Dec 1, 202517.7217.9717.6417.7817.780.34%1,541,447
Nov 28, 202517.9317.9317.6617.7217.72-1.77%2,706,450
Nov 27, 202517.8318.1517.6318.0418.040.61%2,235,729
Nov 26, 202517.6318.0817.6317.9317.931.82%2,159,936
Nov 25, 202517.8017.8417.5917.6117.61-0.73%1,430,845
Nov 24, 202517.5017.9017.4517.7417.741.37%2,442,683
Nov 21, 202517.4817.7017.3817.5017.50-1.19%2,772,956
Nov 20, 202517.8617.9917.4817.7117.71-0.45%2,342,672
Nov 19, 202517.6517.8517.6517.7917.790.51%1,110,618
Nov 18, 202517.7217.8017.4217.7017.70-0.11%2,013,475
Nov 17, 202517.8118.5017.4717.7217.72-0.51%2,230,886
Nov 14, 202517.8018.1717.8017.8117.81-0.34%2,354,810
Nov 13, 202517.8818.1017.7017.8717.87-0.06%3,489,807
Nov 12, 202517.0018.2216.8817.8817.885.61%6,941,352
Nov 11, 202516.5816.9616.5616.9316.932.54%2,793,961
Nov 10, 202516.2116.5516.2116.5116.512.04%1,750,399
Nov 7, 202516.2816.3516.0016.1816.18-0.74%1,567,378
Nov 6, 202516.2216.3316.1216.3016.300.25%1,232,848
Nov 5, 202516.0516.2615.8916.2616.260.81%2,005,321
Nov 4, 202516.1516.2916.0116.1316.13-0.25%1,318,487
Nov 3, 202516.0916.2115.9016.1716.170.43%2,132,249
Oct 31, 202515.9916.1915.7616.1016.10-1,823,107
Oct 30, 202516.4016.4715.8816.1016.10-0.92%2,024,520
Oct 28, 202516.2116.3216.1316.2516.250.25%1,057,000
Oct 27, 202516.0016.2215.9516.2116.211.57%1,533,681
Oct 24, 202515.8316.0015.8315.9615.960.82%1,360,000
Oct 23, 202515.9915.9915.7015.8315.83-0.69%1,448,983
Oct 22, 202516.1316.1315.7915.9415.94-0.38%3,076,234
Oct 21, 202516.1516.1916.0016.0016.00-0.81%1,190,195
Oct 20, 202515.8016.1715.7216.1316.133.27%2,352,302
Oct 17, 202515.7415.8815.5515.6215.62-1.14%3,900,873
Oct 16, 202515.9815.9815.6715.8015.80-0.63%1,157,640
Oct 15, 202515.6015.9715.6015.9015.901.40%1,716,376
Oct 14, 202515.7716.0815.6815.6815.68-1.13%1,475,940
Oct 13, 202515.5515.9515.4615.8615.86-0.44%1,831,396
Oct 10, 202515.8216.0815.8015.9315.93-0.75%737,995
Oct 9, 202515.9116.1415.8616.0516.050.82%768,464
Oct 8, 202515.8016.1815.6915.9215.920.76%1,174,780
Oct 6, 202515.8615.9415.7015.8015.80-0.50%1,634,000
Oct 3, 202516.2016.2015.8415.8815.88-0.56%749,075
Oct 2, 202516.0416.3115.9415.9715.970.44%2,391,709
Sep 30, 202515.8916.0615.8215.9015.900.06%1,708,040
Sep 29, 202515.7916.0115.6215.8915.891.92%2,021,000
Sep 26, 202515.5015.7915.3015.5915.590.58%2,691,748
Sep 25, 202515.8615.8715.3815.5015.50-2.27%3,658,461
Sep 24, 202515.9315.9415.7715.8615.86-0.50%1,926,348