HKSE - Delayed Quote
HKD
Hysan Development Company Limited (0014.HK)
15.630
+0.230
(+1.49%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.360
15.630
15.300
15.630
15.630
963,361
Oct 29, 2026
15.350
15.480
15.350
15.400
15.400
442,638
Oct 28, 2026
15.600
15.680
15.310
15.440
15.440
824,620
Oct 27, 2026
15.770
15.930
15.600
15.640
15.640
550,434
Oct 26, 2026
15.760
16.030
15.760
15.920
15.920
780,659
Oct 23, 2026
15.490
15.870
15.470
15.780
15.780
1,345,911
Oct 22, 2026
15.710
15.760
15.440
15.490
15.490
1,280,200
Oct 21, 2026
15.790
15.890
15.750
15.820
15.820
1,225,807
Oct 20, 2026
15.800
15.880
15.530
15.790
15.790
1,012,000
Oct 16, 2026
15.850
16.600
15.750
15.920
15.920
1,018,790
Oct 15, 2026
15.970
16.080
15.660
15.710
15.710
1,425,000
Oct 14, 2026
15.910
16.070
15.880
16.070
16.070
1,268,000
Oct 13, 2026
15.850
15.970
15.650
15.950
15.950
1,944,935
Oct 12, 2026
16.040
16.040
15.800
15.890
15.890
577,668
Oct 9, 2026
15.570
16.010
15.520
15.940
15.940
1,221,985
Oct 8, 2026
15.420
15.710
15.420
15.470
15.470
936,078
Oct 7, 2026
15.300
15.500
15.300
15.420
15.420
562,100
Oct 6, 2026
15.320
15.450
15.300
15.310
15.310
465,000
Oct 5, 2026
15.490
15.630
15.310
15.320
15.320
985,906
Oct 2, 2026
15.400
15.540
15.240
15.500
15.500
1,508,500
Sep 30, 2026
15.400
15.620
15.300
15.520
15.520
1,109,005
Sep 29, 2026
15.570
15.700
15.410
15.420
15.420
640,794
Sep 28, 2026
15.500
15.600
15.410
15.600
15.600
914,185
Sep 25, 2026
15.500
15.570
15.300
15.530
15.530
737,245
Sep 24, 2026
15.700
15.700
15.420
15.550
15.550
1,139,476
Sep 23, 2026
15.850
15.930
15.690
15.760
15.760
897,363
Sep 22, 2026
15.700
15.930
15.650
15.830
15.830
2,320,838
Sep 21, 2026
15.790
16.100
15.650
15.700
15.700
698,710
Sep 18, 2026
15.540
15.780
15.450
15.780
15.780
2,916,743
Sep 17, 2026
15.510
15.610
15.350
15.530
15.530
1,335,985
Sep 16, 2026
15.500
15.660
15.400
15.590
15.590
759,231
Sep 15, 2026
15.600
15.720
15.550
15.560
15.560
952,231
Sep 14, 2026
15.700
15.720
15.450
15.680
15.680
2,022,150
Sep 11, 2026
15.830
15.880
15.610
15.750
15.750
1,179,662
Sep 10, 2026
16.100
16.100
15.860
15.930
15.930
762,765
Sep 9, 2026
16.300
16.330
16.040
16.130
16.130
517,000
Sep 8, 2026
16.320
16.400
16.120
16.330
16.330
1,188,107
Sep 7, 2026
16.380
16.380
16.120
16.320
16.320
1,166,100
Sep 4, 2026
16.000
16.520
16.000
16.380
16.380
1,530,600
Sep 3, 2026
16.040
16.370
15.980
16.020
16.020
1,471,181
Sep 2, 2026
15.800
16.110
15.750
16.070
16.070
1,142,000
Sep 1, 2026
15.900
15.910
15.770
15.860
15.860
1,018,000
Aug 31, 2026
16.240
16.360
15.660
15.930
15.930
4,728,286
Aug 28, 2026
16.310
16.480
16.300
16.360
16.360
749,427
Aug 27, 2026
16.410
16.540
16.220
16.350
16.350
1,492,912
Aug 26, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
16.530
16.770
16.410
16.410
16.410
2,132,287
Aug 25, 2026
16.950
17.100
16.810
16.810
16.540
1,533,882
Aug 24, 2026
16.840
17.130
16.670
16.990
16.717
3,024,965
Aug 21, 2026
17.150
17.200
16.630
16.840
16.570
5,587,512
Aug 20, 2026
16.850
17.380
16.850
17.280
17.002
3,249,000
Aug 19, 2026
16.900
17.000
16.720
16.860
16.589
3,102,896
Aug 18, 2026
17.000
17.090
16.820
16.900
16.629
1,996,783
Aug 17, 2026
17.120
17.300
16.750
17.050
16.776
1,586,025
Aug 14, 2026
17.500
17.500
17.150
17.200
16.924
1,428,350
Aug 13, 2026
17.810
17.940
17.320
17.510
17.229
860,350
Aug 12, 2026
17.880
17.970
17.720
17.810
17.524
940,810
Aug 11, 2026
18.300
18.300
17.890
18.020
17.731
562,388
Aug 10, 2026
17.970
18.310
17.970
18.210
17.918
445,150
Aug 7, 2026
18.200
18.250
17.860
17.920
17.632
857,488
Aug 6, 2026
18.200
18.390
17.860
18.090
17.799
1,360,876
Aug 5, 2026
18.360
18.500
18.210
18.390
18.095
958,001
Aug 4, 2026
18.500
19.220
18.270
18.430
18.134
1,230,915
Aug 3, 2026
18.500
18.690
18.260
18.330
18.036
804,616
Jul 31, 2026
18.600
18.650
18.150
18.650
18.350
2,067,600
Jul 30, 2026
18.440
18.560
18.000
18.550
18.252
1,081,596
Jul 29, 2026
18.290
18.450
18.030
18.390
18.095
737,283
Jul 28, 2026
18.050
18.220
17.920
18.220
17.927
567,120
Jul 27, 2026
17.450
18.080
17.380
18.050
17.760
1,680,900
Jul 24, 2026
17.760
17.760
17.530
17.590
17.307
1,044,247
Jul 23, 2026
17.410
18.090
17.400
18.000
17.711
767,990
Jul 22, 2026
17.830
17.900
17.540
17.710
17.426
709,764
Jul 21, 2026
17.800
17.970
17.610
17.850
17.563
796,156
Jul 20, 2026
17.900
17.900
17.560
17.820
17.534
870,090
Jul 17, 2026
17.800
18.230
17.690
17.850
17.563
1,308,804
Jul 16, 2026
17.800
18.280
17.680
17.840
17.553
1,464,072
Jul 15, 2026
17.460
17.670
17.440
17.660
17.376
736,088
Jul 14, 2026
17.340
17.370
16.930
17.350
17.071
924,000
Jul 13, 2026
17.340
17.510
17.110
17.340
17.061
907,366
Jul 10, 2026
17.140
17.600
17.110
17.340
17.061
887,770
Jul 9, 2026
17.310
17.340
17.070
17.150
16.875
816,100
Jul 8, 2026
17.250
17.410
17.010
17.310
17.032
948,431
Jul 7, 2026
17.480
17.480
17.040
17.180
16.904
453,000
Jul 6, 2026
17.470
17.480
17.250
17.300
17.022
516,000
Jul 3, 2026
16.890
17.480
16.890
17.360
17.081
2,367,528
Jul 2, 2026
16.520
16.980
16.520
16.710
16.442
1,226,000
Jun 30, 2026
16.600
16.800
16.130
16.520
16.255
2,629,470
Jun 29, 2026
16.800
16.890
16.720
16.800
16.530
1,506,005
Jun 26, 2026
16.910
16.970
16.510
16.710
16.442
1,258,432
Jun 25, 2026
16.730
17.190
16.490
17.020
16.747
2,555,588
Jun 24, 2026
16.790
16.950
16.420
16.730
16.461
1,500,010
Jun 23, 2026
16.560
16.860
16.560
16.820
16.550
1,617,100
Jun 22, 2026
16.500
16.850
16.200
16.730
16.461
2,765,649
Jun 18, 2026
16.610
16.660
16.340
16.580
16.314
2,399,100
Jun 17, 2026
17.080
17.120
16.740
16.810
16.540
1,154,942
Jun 16, 2026
17.390
17.390
16.890
17.110
16.835
1,617,816
Jun 15, 2026
16.980
17.280
16.910
17.280
17.002
1,596,749
Jun 12, 2026
17.100
17.190
16.930
16.980
16.707
1,561,310
Jun 11, 2026
17.040
17.200
16.820
16.930
16.658
1,975,232
Jun 10, 2026
17.500
17.710
16.600
16.860
16.589
6,469,805
Jun 9, 2026
17.850
17.860
17.500
17.570
17.288
1,376,835
Jun 8, 2026
17.770
17.940
17.490
17.850
17.563
12,427,099
Jun 5, 2026
17.970
18.100
17.710
17.930
17.642
17,087,328
Jun 4, 2026
17.950
18.100
17.620
17.970
17.681
7,900,500
Jun 3, 2026
18.120
18.300
17.830
18.000
17.711
4,915,820
Jun 2, 2026
18.620
18.620
18.010
18.200
17.908
3,707,918
Jun 1, 2026
18.600
18.790
18.460
18.620
18.321
4,141,905
May 29, 2026
18.810
19.000
18.520
18.650
18.350
4,165,346
May 28, 2026
18.600
18.890
18.240
18.840
18.537
4,389,530
May 27, 2026
18.750
18.900
18.420
18.610
18.311
2,467,811
May 26, 2026
19.000
19.180
18.700
18.790
18.488
1,935,499
May 22, 2026
19.290
19.400
18.930
19.200
18.892
1,391,650
May 21, 2026
19.400
19.400
19.070
19.100
18.793
745,989
May 20, 2026
19.100
19.300
18.970
19.300
18.990
1,436,014
May 19, 2026
18.900
19.180
18.630
19.150
18.842
1,333,390
May 18, 2026
19.600
19.620
18.860
18.980
18.675
2,513,654
May 15, 2026
19.800
19.800
19.460
19.620
19.305
1,706,068
May 14, 2026
19.420
19.800
19.420
19.750
19.433
2,014,958
May 13, 2026
19.900
19.920
19.380
19.440
19.128
1,962,615
May 12, 2026
20.380
20.380
19.800
19.920
19.600
1,820,278
May 11, 2026
20.400
20.440
19.980
20.340
20.013
1,681,115
May 8, 2026
20.300
20.340
19.700
20.340
20.013
2,173,836
May 7, 2026
20.500
20.860
20.380
20.580
20.249
2,583,159
May 6, 2026
19.900
20.440
19.790
20.380
20.053
2,115,323
May 5, 2026
19.940
20.000
19.690
19.800
19.482
748,850
May 4, 2026
19.600
20.000
19.600
19.940
19.620
1,530,869
Apr 30, 2026
19.460
19.600
19.380
19.600
19.285
1,740,185
Apr 29, 2026
19.470
19.560
19.340
19.560
19.246
1,174,290
Apr 28, 2026
19.330
19.580
19.260
19.390
19.079
1,175,388
Apr 27, 2026
19.450
19.480
19.360
19.410
19.098
370,000
Apr 24, 2026
19.490
19.590
19.180
19.410
19.098
919,243
Apr 23, 2026
19.450
19.490
19.120
19.490
19.177
975,500
Apr 22, 2026
19.450
19.500
19.140
19.420
19.108
1,189,100
Apr 21, 2026
19.260
19.440
19.100
19.440
19.128
1,057,000
Apr 20, 2026
19.190
19.200
19.040
19.150
18.842
782,000
Apr 17, 2026
19.190
19.700
19.130
19.250
18.941
1,385,560
Apr 16, 2026
19.320
19.330
18.950
19.190
18.882
2,110,347
Apr 15, 2026
19.990
20.160
19.310
19.320
19.010
921,293
Apr 14, 2026
19.390
20.000
19.270
19.830
19.511
2,593,464
Apr 13, 2026
19.600
19.630
19.120
19.390
19.079
1,081,804
Apr 10, 2026
19.700
19.970
19.510
19.800
19.482
1,819,485
Apr 9, 2026
19.400
19.640
19.100
19.500
19.187
2,085,000
Apr 8, 2026
18.790
19.560
18.790
19.420
19.108
3,477,296
Apr 2, 2026
19.200
19.300
18.250
18.420
18.124
2,294,000
Apr 1, 2026
18.940
19.590
18.940
19.290
18.980
3,732,050
Mar 31, 2026
18.540
18.940
18.500
18.750
18.449
2,838,625
Mar 30, 2026
18.300
18.610
18.080
18.440
18.144
2,506,232
Mar 27, 2026
18.400
18.740
18.320
18.620
18.321
3,727,356
Mar 26, 2026
18.670
18.910
18.250
18.450
18.154
1,067,000
Mar 25, 2026
18.130
18.750
18.130
18.670
18.370
2,414,601
Mar 24, 2026
17.700
18.200
17.700
18.130
17.839
1,684,976
Mar 23, 2026
18.180
18.180
17.500
17.700
17.416
3,771,195
Mar 20, 2026
18.300
18.570
18.260
18.320
18.026
5,283,567
Mar 19, 2026
18.530
18.550
18.330
18.400
18.104
2,047,033
Mar 18, 2026
18.300
18.980
18.300
18.820
18.518
1,573,906
Mar 17, 2026
18.280
18.600
18.280
18.340
18.045
1,148,994
Mar 16, 2026
18.340
18.460
18.230
18.340
18.045
2,129,979
Mar 13, 2026
18.300
18.450
18.090
18.450
18.154
2,638,000
Mar 12, 2026
18.810
18.810
18.080
18.420
18.124
4,092,000
Mar 11, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
19.000
19.080
18.700
18.810
18.508
3,264,480
Mar 10, 2026
20.100
20.300
19.790
19.810
18.695
6,422,837
Mar 9, 2026
19.900
19.990
19.500
19.990
18.865
4,318,399
Mar 6, 2026
20.500
20.600
20.080
20.500
19.346
2,854,389
Mar 5, 2026
20.200
20.820
20.160
20.560
19.403
4,291,300
Mar 4, 2026
20.420
20.500
19.980
20.200
19.063
4,517,108
Mar 3, 2026
20.800
21.040
20.560
20.700
19.535
3,975,000
Mar 2, 2026
21.500
21.760
20.600
20.800
19.629
7,613,374
Feb 27, 2026
21.000
21.840
20.500
21.820
20.592
6,176,087
Feb 26, 2026
22.960
23.300
21.120
21.380
20.176
6,664,486
Feb 25, 2026
23.160
23.160
22.800
22.960
21.667
1,539,107
Feb 24, 2026
22.880
23.200
22.560
23.160
21.856
2,232,627
Feb 23, 2026
22.400
23.100
22.220
23.060
21.762
1,903,758
Feb 20, 2026
21.980
22.420
21.840
22.160
20.913
2,506,347
Feb 16, 2026
22.300
22.300
22.300
22.300
21.045
-
Feb 13, 2026
22.440
22.700
22.100
22.620
21.347
3,160,095
Feb 12, 2026
22.520
22.960
22.500
22.760
21.479
2,368,643
Feb 11, 2026
22.820
22.980
22.460
22.660
21.384
1,740,742
Feb 10, 2026
23.000
23.280
22.620
22.880
21.592
1,777,904
Feb 9, 2026
22.200
23.000
22.140
23.000
21.705
2,861,047
Feb 6, 2026
21.840
22.380
21.500
22.200
20.950
2,082,458
Feb 5, 2026
22.100
22.220
21.700
22.080
20.837
1,086,528
Feb 4, 2026
21.800
22.240
21.660
22.160
20.913
1,514,005
Feb 3, 2026
21.180
21.800
21.180
21.800
20.573
1,501,059
Feb 2, 2026
21.140
21.540
20.900
21.180
19.988
1,324,156
Jan 30, 2026
21.660
22.000
21.360
21.440
20.233
2,187,293
Jan 29, 2026
21.320
21.640
21.020
21.560
20.346
2,584,840
Jan 28, 2026
21.780
22.020
21.440
21.500
20.290
2,059,474
Jan 27, 2026
21.680
21.880
21.580
21.780
20.554
1,330,603
Jan 26, 2026
21.080
22.700
20.900
21.660
20.441
4,423,895
Jan 23, 2026
21.320
21.520
20.900
21.080
19.893
2,008,365
Jan 22, 2026
20.200
21.760
20.200
21.520
20.309
5,151,365
Jan 21, 2026
20.500
20.620
20.300
20.500
19.346
1,119,039
Jan 20, 2026
20.300
20.640
20.080
20.500
19.346
1,871,700
Jan 19, 2026
20.380
20.480
19.820
20.280
19.138
3,199,624
Jan 16, 2026
19.550
20.420
19.450
20.380
19.233
3,970,065
Jan 15, 2026
19.290
19.520
19.250
19.510
18.412
940,860
Jan 14, 2026
19.420
19.500
19.070
19.290
18.204
1,362,634
Jan 13, 2026
19.200
19.500
19.000
19.340
18.251
1,497,521
Jan 12, 2026
18.970
19.220
18.870
19.200
18.119
1,315,974
Jan 9, 2026
18.600
18.970
18.400
18.970
17.902
1,371,808
Jan 8, 2026
18.410
18.730
18.230
18.520
17.477
1,331,847
Jan 7, 2026
18.300
18.600
18.280
18.430
17.393
955,449
Jan 6, 2026
18.640
19.000
18.120
18.250
17.223
1,530,578
Jan 5, 2026
19.000
19.000
18.500
18.630
17.581
2,661,116
Jan 2, 2026
18.880
19.000
18.640
18.880
17.817
1,784,704
Dec 31, 2025
18.830
18.830
18.830
18.830
17.770
-
Dec 30, 2025
18.770
18.950
18.500
18.710
17.657
1,277,813
Dec 29, 2025
18.750
18.780
18.540
18.650
17.600
1,310,052
Dec 24, 2025
18.720
18.720
18.720
18.720
17.666
-
Dec 23, 2025
18.800
18.800
18.630
18.710
17.657
817,353
Dec 22, 2025
18.950
18.960
18.500
18.840
17.779
1,773,131
Dec 19, 2025
18.650
18.930
18.620
18.720
17.666
2,745,561
Dec 18, 2025
18.760
18.880
18.500
18.650
17.600
1,475,025
Dec 17, 2025
18.560
18.800
18.470
18.660
17.610
1,214,738
Dec 16, 2025
18.630
18.890
18.400
18.540
17.496
930,780
Dec 15, 2025
18.730
18.810
18.600
18.630
17.581
1,404,890
Dec 12, 2025
18.600
18.890
18.600
18.820
17.761
1,606,858
Dec 11, 2025
18.420
18.650
18.370
18.500
17.459
1,184,758
Dec 10, 2025
17.960
18.620
17.600
18.420
17.383
3,872,165
Dec 9, 2025
17.530
17.980
17.530
17.900
16.892
1,215,800
Dec 8, 2025
17.770
18.050
17.580
17.600
16.609
987,315
Dec 5, 2025
17.800
17.900
17.640
17.900
16.892
1,283,670
Dec 4, 2025
17.620
17.900
17.510
17.790
16.789
715,939
Dec 3, 2025
17.980
18.130
17.740
17.870
16.864
1,878,616
Dec 2, 2025
17.800
18.200
17.770
18.200
17.175
2,062,882
Dec 1, 2025
17.720
17.970
17.640
17.780
16.779
1,541,447
Nov 28, 2025
17.930
17.930
17.660
17.720
16.722
2,706,450
Nov 27, 2025
17.830
18.150
17.630
18.040
17.024
2,235,729
Nov 26, 2025
17.630
18.080
17.630
17.930
16.921
2,159,936
Nov 25, 2025
17.800
17.840
17.590
17.610
16.619
1,430,845
Nov 24, 2025
17.500
17.900
17.450
17.740
16.741
2,442,683
Nov 21, 2025
17.480
17.700
17.380
17.500
16.515
2,772,956
Nov 20, 2025
17.860
17.990
17.480
17.710
16.713
2,342,672
Nov 19, 2025
17.650
17.850
17.650
17.790
16.789
1,110,618
Nov 18, 2025
17.720
17.800
17.420
17.700
16.704
2,013,475
Nov 17, 2025
17.810
18.500
17.470
17.720
16.722
2,230,886
Nov 14, 2025
17.800
18.170
17.800
17.810
16.807
2,354,810
Nov 13, 2025
17.880
18.100
17.700
17.870
16.864
3,489,807
Nov 12, 2025
17.000
18.220
16.880
17.880
16.873
6,941,352
Nov 11, 2025
16.580
16.960
16.560
16.930
15.977
2,793,961
Nov 10, 2025
16.210
16.550
16.210
16.510
15.581
1,750,399
Nov 7, 2025
16.280
16.350
16.000
16.180
15.269
1,567,378
Nov 6, 2025
16.220
16.330
16.120
16.300
15.382
1,232,848
Nov 5, 2025
16.050
16.260
15.890
16.260
15.345
2,005,321
Nov 4, 2025
16.150
16.290
16.010
16.130
15.222
1,318,487
Nov 3, 2025
16.090
16.210
15.900
16.170
15.260
2,132,249
Oct 31, 2025
15.990
16.190
15.760
16.100
15.194
1,823,107
Oct 30, 2025
16.400
16.470
15.880
16.100
15.194
2,024,520
