Hysan Development Co., Ltd. 0014
HKEX · Hong Kong SAR China · Finance
HKD 15.50-0.02 (-0.13%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 15.50 | -0.13% | HKD 15.40 | HKD 15.54 | HKD 15.24 | 1.51M |
| 2026-09-30 | HKD 15.52 | +0.65% | HKD 15.40 | HKD 15.62 | HKD 15.30 | 1.11M |
| 2026-09-29 | HKD 15.42 | -1.15% | HKD 15.57 | HKD 15.70 | HKD 15.41 | 640.79K |
| 2026-09-28 | HKD 15.60 | +0.45% | HKD 15.50 | HKD 15.60 | HKD 15.41 |
| 914.19K |
| 2026-09-25 | HKD 15.53 | -0.13% | HKD 15.50 | HKD 15.57 | HKD 15.30 | 737.25K |
| 2026-09-24 | HKD 15.55 | -1.33% | HKD 15.70 | HKD 15.70 | HKD 15.42 | 1.14M |
| 2026-09-23 | HKD 15.76 | -0.44% | HKD 15.85 | HKD 15.93 | HKD 15.69 | 897.36K |
| 2026-09-22 | HKD 15.83 | +0.83% | HKD 15.70 | HKD 15.93 | HKD 15.65 | 2.32M |
| 2026-09-21 | HKD 15.70 | -0.51% | HKD 15.79 | HKD 16.10 | HKD 15.65 | 698.71K |
| 2026-09-18 | HKD 15.78 | +1.61% | HKD 15.54 | HKD 15.78 | HKD 15.45 | 2.92M |
| 2026-09-17 | HKD 15.53 | -0.38% | HKD 15.51 | HKD 15.61 | HKD 15.35 | 1.34M |
| 2026-09-16 | HKD 15.59 | +0.19% | HKD 15.50 | HKD 15.66 | HKD 15.40 | 759.23K |
| 2026-09-15 | HKD 15.56 | -0.77% | HKD 15.60 | HKD 15.72 | HKD 15.55 | 952.23K |
| 2026-09-14 | HKD 15.68 | -0.44% | HKD 15.70 | HKD 15.72 | HKD 15.45 | 2.02M |
| 2026-09-11 | HKD 15.75 | -1.13% | HKD 15.83 | HKD 15.88 | HKD 15.61 | 1.18M |
| 2026-09-10 | HKD 15.93 | -1.24% | HKD 16.10 | HKD 16.10 | HKD 15.86 | 762.77K |
| 2026-09-09 | HKD 16.13 | -1.22% | HKD 16.30 | HKD 16.33 | HKD 16.04 | 517.00K |
| 2026-09-08 | HKD 16.33 | +0.06% | HKD 16.32 | HKD 16.40 | HKD 16.12 | 1.19M |
| 2026-09-07 | HKD 16.32 | -0.37% | HKD 16.38 | HKD 16.38 | HKD 16.12 | 1.17M |
| 2026-09-04 | HKD 16.38 | +2.25% | HKD 16.00 | HKD 16.52 | HKD 16.00 | 1.53M |
| 2026-09-03 | HKD 16.02 | -0.31% | HKD 16.04 | HKD 16.37 | HKD 15.98 | 1.47M |
| 2026-09-02 | HKD 16.07 | +1.32% | HKD 15.80 | HKD 16.11 | HKD 15.75 | 1.14M |
| 2026-09-01 | HKD 15.86 | -0.44% | HKD 15.90 | HKD 15.91 | HKD 15.77 | 1.02M |
| 2026-08-31 | HKD 15.93 | -2.63% | HKD 16.24 | HKD 16.36 | HKD 15.66 | 4.73M |
| 2026-08-28 | HKD 16.36 | +0.06% | HKD 16.31 | HKD 16.48 | HKD 16.30 | 749.43K |
| 2026-08-27 | HKD 16.35 | -0.37% | HKD 16.41 | HKD 16.54 | HKD 16.22 | 1.49M |
| 2026-08-26 | HKD 16.41 | -2.38% | HKD 16.53 | HKD 16.77 | HKD 16.41 | 2.13M |
| 2026-08-25 | HKD 16.81 | -1.06% | HKD 16.95 | HKD 17.10 | HKD 16.81 | 1.53M |
| 2026-08-24 | HKD 16.99 | +0.89% | HKD 16.84 | HKD 17.13 | HKD 16.67 | 3.02M |
| 2026-08-21 | HKD 16.84 | -2.55% | HKD 17.15 | HKD 17.20 | HKD 16.63 | 5.59M |
| 2026-08-20 | HKD 17.28 | +2.49% | HKD 16.85 | HKD 17.38 | HKD 16.85 | 3.25M |
| 2026-08-19 | HKD 16.86 | -0.24% | HKD 16.90 | HKD 17.00 | HKD 16.72 | 3.10M |
| 2026-08-18 | HKD 16.90 | -0.88% | HKD 17.00 | HKD 17.09 | HKD 16.82 | 2.00M |
| 2026-08-17 | HKD 17.05 | -0.87% | HKD 17.12 | HKD 17.30 | HKD 16.75 | 1.59M |
| 2026-08-14 | HKD 17.20 | -1.77% | HKD 17.50 | HKD 17.50 | HKD 17.15 | 1.43M |
| 2026-08-13 | HKD 17.51 | -1.68% | HKD 17.81 | HKD 17.94 | HKD 17.32 | 860.35K |
| 2026-08-12 | HKD 17.81 | -1.17% | HKD 17.88 | HKD 17.97 | HKD 17.72 | 940.81K |
| 2026-08-11 | HKD 18.02 | -1.04% | HKD 18.30 | HKD 18.30 | HKD 17.89 | 562.39K |
| 2026-08-10 | HKD 18.21 | +1.62% | HKD 17.97 | HKD 18.31 | HKD 17.97 | 445.15K |
| 2026-08-07 | HKD 17.92 | -0.94% | HKD 18.20 | HKD 18.25 | HKD 17.86 | 857.49K |
| 2026-08-06 | HKD 18.09 | -1.63% | HKD 18.20 | HKD 18.39 | HKD 17.86 | 1.36M |
| 2026-08-05 | HKD 18.39 | -0.22% | HKD 18.36 | HKD 18.50 | HKD 18.21 | 958.00K |
| 2026-08-04 | HKD 18.43 | +0.55% | HKD 18.50 | HKD 19.22 | HKD 18.27 | 1.23M |
| 2026-08-03 | HKD 18.33 | -1.72% | HKD 18.50 | HKD 18.69 | HKD 18.26 | 804.62K |
| 2026-07-31 | HKD 18.65 | +0.54% | HKD 18.60 | HKD 18.65 | HKD 18.15 | 2.07M |
| 2026-07-30 | HKD 18.55 | +0.87% | HKD 18.44 | HKD 18.56 | HKD 18.00 | 1.08M |
| 2026-07-29 | HKD 18.39 | +0.93% | HKD 18.29 | HKD 18.45 | HKD 18.03 | 737.28K |
| 2026-07-28 | HKD 18.22 | +0.94% | HKD 18.05 | HKD 18.22 | HKD 17.92 | 567.12K |
| 2026-07-27 | HKD 18.05 | +2.62% | HKD 17.45 | HKD 18.08 | HKD 17.38 | 1.68M |
| 2026-07-24 | HKD 17.59 | -2.28% | HKD 17.76 | HKD 17.76 | HKD 17.53 | 1.04M |
| 2026-07-23 | HKD 18.00 | +1.64% | HKD 17.41 | HKD 18.09 | HKD 17.40 | 767.99K |
| 2026-07-22 | HKD 17.71 | -0.78% | HKD 17.83 | HKD 17.90 | HKD 17.54 | 709.76K |
| 2026-07-21 | HKD 17.85 | +0.17% | HKD 17.80 | HKD 17.97 | HKD 17.61 | 796.16K |
| 2026-07-20 | HKD 17.82 | -0.17% | HKD 17.90 | HKD 17.90 | HKD 17.56 | 870.09K |
| 2026-07-17 | HKD 17.85 | +0.06% | HKD 17.80 | HKD 18.23 | HKD 17.69 | 1.31M |
| 2026-07-16 | HKD 17.84 | +1.02% | HKD 17.80 | HKD 18.28 | HKD 17.68 | 1.46M |
| 2026-07-15 | HKD 17.66 | +1.79% | HKD 17.46 | HKD 17.67 | HKD 17.44 | 736.09K |
| 2026-07-14 | HKD 17.35 | +0.06% | HKD 17.34 | HKD 17.37 | HKD 16.93 | 924.00K |
| 2026-07-13 | HKD 17.34 | 0.00% | HKD 17.34 | HKD 17.51 | HKD 17.11 | 907.37K |
| 2026-07-10 | HKD 17.34 | +1.11% | HKD 17.14 | HKD 17.60 | HKD 17.11 | 887.77K |
| 2026-07-09 | HKD 17.15 | -0.92% | HKD 17.31 | HKD 17.34 | HKD 17.07 | 816.10K |
| 2026-07-08 | HKD 17.31 | +0.76% | HKD 17.25 | HKD 17.41 | HKD 17.01 | 948.43K |
| 2026-07-07 | HKD 17.18 | -0.69% | HKD 17.48 | HKD 17.48 | HKD 17.04 | 453.00K |
| 2026-07-06 | HKD 17.30 | -0.35% | HKD 17.47 | HKD 17.48 | HKD 17.25 | 516.00K |
| 2026-07-03 | HKD 17.36 | +3.89% | HKD 16.89 | HKD 17.48 | HKD 16.89 | 2.37M |
| 2026-07-02 | HKD 16.71 | +1.15% | HKD 16.52 | HKD 16.98 | HKD 16.52 | 1.23M |
| 2026-06-30 | HKD 16.52 | -1.67% | HKD 16.60 | HKD 16.80 | HKD 16.13 | 2.63M |
| 2026-06-29 | HKD 16.80 | +0.54% | HKD 16.80 | HKD 16.89 | HKD 16.72 | 1.51M |
| 2026-06-26 | HKD 16.71 | -1.82% | HKD 16.91 | HKD 16.97 | HKD 16.51 | 1.26M |
| 2026-06-25 | HKD 17.02 | +1.73% | HKD 16.73 | HKD 17.19 | HKD 16.49 | 2.56M |
| 2026-06-24 | HKD 16.73 | -0.54% | HKD 16.79 | HKD 16.95 | HKD 16.42 | 1.50M |
| 2026-06-23 | HKD 16.82 | +0.54% | HKD 16.56 | HKD 16.86 | HKD 16.56 | 1.62M |
| 2026-06-22 | HKD 16.73 | +0.90% | HKD 16.50 | HKD 16.85 | HKD 16.20 | 2.77M |
| 2026-06-18 | HKD 16.58 | -1.37% | HKD 16.61 | HKD 16.66 | HKD 16.34 | 2.40M |
| 2026-06-17 | HKD 16.81 | -1.75% | HKD 17.08 | HKD 17.12 | HKD 16.74 | 1.15M |
| 2026-06-16 | HKD 17.11 | -0.98% | HKD 17.39 | HKD 17.39 | HKD 16.89 | 1.62M |
| 2026-06-15 | HKD 17.28 | +1.77% | HKD 16.98 | HKD 17.28 | HKD 16.91 | 1.60M |
| 2026-06-12 | HKD 16.98 | +0.30% | HKD 17.10 | HKD 17.19 | HKD 16.93 | 1.56M |
| 2026-06-11 | HKD 16.93 | +0.42% | HKD 17.04 | HKD 17.20 | HKD 16.82 | 1.98M |
| 2026-06-10 | HKD 16.86 | -4.04% | HKD 17.50 | HKD 17.71 | HKD 16.60 | 6.47M |
| 2026-06-09 | HKD 17.57 | -1.57% | HKD 17.85 | HKD 17.86 | HKD 17.50 | 1.38M |
| 2026-06-08 | HKD 17.85 | -0.45% | HKD 17.77 | HKD 17.94 | HKD 17.49 | 12.43M |
| 2026-06-05 | HKD 17.93 | -0.22% | HKD 17.97 | HKD 18.10 | HKD 17.71 | 17.09M |
| 2026-06-04 | HKD 17.97 | -0.17% | HKD 17.95 | HKD 18.10 | HKD 17.62 | 7.90M |
| 2026-06-03 | HKD 18.00 | -1.10% | HKD 18.12 | HKD 18.30 | HKD 17.83 | 4.92M |
| 2026-06-02 | HKD 18.20 | -2.26% | HKD 18.62 | HKD 18.62 | HKD 18.01 | 3.71M |
| 2026-06-01 | HKD 18.62 | -0.16% | HKD 18.60 | HKD 18.79 | HKD 18.46 | 4.14M |
| 2026-05-29 | HKD 18.65 | -1.01% | HKD 18.81 | HKD 19.00 | HKD 18.52 | 4.17M |
| 2026-05-28 | HKD 18.84 | +1.24% | HKD 18.60 | HKD 18.89 | HKD 18.24 | 4.39M |
| 2026-05-27 | HKD 18.61 | -0.96% | HKD 18.75 | HKD 18.90 | HKD 18.42 | 2.47M |