Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,108.28 -7.89 (-0.15%) Dow
38,217.31 -168.78 (-0.44%) Nasdaq
15,955.21 -27.87 (-0.17%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,299.47 -39.59 (-2.95%)
Hysan Development Company Limited (0014.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.100 | 12.280 | 12.060 | 12.240 | 12.240 | 1,213,726 |
| 29 Apr 2024 | 12.020 | 12.300 | 11.980 | 12.100 | 12.100 | 1,083,000 |
| 26 Apr 2024 | 11.880 | 12.060 | 11.760 | 12.000 | 12.000 | 650,379 |
| 25 Apr 2024 | 11.900 | 12.020 | 11.640 | 11.820 | 11.820 | 916,206 |
| 24 Apr 2024 | 11.800 | 12.000 | 11.760 | 11.880 | 11.880 | 1,330,300 |
| 23 Apr 2024 | 11.700 | 11.800 | 11.620 | 11.720 | 11.720 | 528,876 |
| 22 Apr 2024 | 11.380 | 11.720 | 11.380 | 11.640 | 11.640 | 493,310 |
| 19 Apr 2024 | 11.540 | 11.540 | 11.140 | 11.380 | 11.380 | 1,287,021 |
| 18 Apr 2024 | 11.680 | 11.680 | 11.440 | 11.540 | 11.540 | 937,573 |
| 17 Apr 2024 | 11.400 | 11.640 | 11.320 | 11.580 | 11.580 | 1,587,254 |
| 16 Apr 2024 | 11.700 | 11.700 | 11.300 | 11.380 | 11.380 | 1,387,000 |
| 15 Apr 2024 | 11.840 | 11.840 | 11.600 | 11.720 | 11.720 | 1,071,000 |
| 12 Apr 2024 | 12.020 | 12.020 | 11.780 | 11.840 | 11.840 | 1,592,500 |
| 11 Apr 2024 | 12.200 | 12.200 | 11.920 | 12.060 | 12.060 | 1,677,074 |
| 10 Apr 2024 | 12.440 | 12.500 | 12.280 | 12.280 | 12.280 | 529,112 |
| 09 Apr 2024 | 12.360 | 12.520 | 12.300 | 12.380 | 12.380 | 656,015 |
| 08 Apr 2024 | 12.500 | 12.520 | 12.220 | 12.380 | 12.380 | 1,162,926 |
| 05 Apr 2024 | 12.500 | 12.540 | 12.160 | 12.460 | 12.460 | 824,155 |
| 03 Apr 2024 | 12.680 | 12.840 | 12.400 | 12.460 | 12.460 | 920,399 |
| 02 Apr 2024 | 12.700 | 12.860 | 12.580 | 12.660 | 12.660 | 1,697,928 |
| 28 Mar 2024 | 12.420 | 12.720 | 12.240 | 12.620 | 12.620 | 1,310,313 |
| 27 Mar 2024 | 12.360 | 12.460 | 12.260 | 12.260 | 12.260 | 914,795 |
| 26 Mar 2024 | 12.600 | 12.640 | 12.320 | 12.340 | 12.340 | 1,157,075 |
| 25 Mar 2024 | 12.540 | 12.640 | 12.420 | 12.540 | 12.540 | 722,657 |
| 22 Mar 2024 | 12.600 | 12.600 | 12.340 | 12.480 | 12.480 | 835,202 |
| 21 Mar 2024 | 12.560 | 12.940 | 12.560 | 12.620 | 12.620 | 1,045,120 |
| 20 Mar 2024 | 12.800 | 12.800 | 12.480 | 12.560 | 12.560 | 857,000 |
| 19 Mar 2024 | 12.680 | 12.860 | 12.600 | 12.700 | 12.700 | 824,289 |
| 18 Mar 2024 | 12.620 | 12.860 | 12.620 | 12.780 | 12.780 | 1,454,700 |
| 15 Mar 2024 | 12.620 | 12.820 | 12.380 | 12.820 | 12.820 | 4,276,394 |
| 14 Mar 2024 | 12.540 | 12.680 | 12.520 | 12.620 | 12.620 | 1,355,965 |
| 13 Mar 2024 | 12.860 | 12.860 | 12.440 | 12.580 | 12.580 | 1,575,784 |
| 12 Mar 2024 | 12.360 | 12.880 | 12.240 | 12.860 | 12.860 | 2,425,823 |
| 11 Mar 2024 | 12.100 | 12.420 | 12.100 | 12.360 | 12.360 | 1,580,641 |
| 08 Mar 2024 | 11.880 | 12.140 | 11.880 | 12.020 | 12.020 | 935,017 |
| 07 Mar 2024 | 11.800 | 11.840 | 11.640 | 11.820 | 11.820 | 1,256,007 |
| 06 Mar 2024 | 11.840 | 12.000 | 11.640 | 11.720 | 11.720 | 2,168,260 |
| 06 Mar 2024 | 0.81 Dividend | |||||
| 05 Mar 2024 | 12.780 | 12.780 | 12.620 | 12.640 | 11.830 | 3,262,227 |
| 04 Mar 2024 | 12.940 | 12.980 | 12.720 | 12.780 | 11.961 | 3,657,729 |
| 01 Mar 2024 | 12.820 | 13.040 | 12.760 | 12.860 | 12.036 | 1,470,698 |
| 29 Feb 2024 | 13.080 | 13.140 | 12.820 | 12.820 | 11.998 | 2,311,761 |
| 28 Feb 2024 | 13.000 | 13.420 | 12.960 | 12.960 | 12.129 | 2,117,529 |
| 27 Feb 2024 | 12.900 | 13.200 | 12.720 | 13.120 | 12.279 | 2,301,153 |
| 26 Feb 2024 | 13.100 | 13.100 | 12.820 | 12.880 | 12.055 | 1,918,038 |
| 23 Feb 2024 | 13.140 | 13.160 | 12.700 | 12.960 | 12.129 | 3,525,553 |
| 22 Feb 2024 | 13.860 | 14.060 | 13.140 | 13.240 | 12.392 | 3,571,036 |
| 21 Feb 2024 | 13.500 | 13.900 | 13.500 | 13.800 | 12.916 | 1,414,679 |
| 20 Feb 2024 | 13.500 | 13.500 | 13.220 | 13.480 | 12.616 | 764,000 |
| 19 Feb 2024 | 13.740 | 13.740 | 13.420 | 13.440 | 12.579 | 581,500 |
| 16 Feb 2024 | 13.100 | 13.780 | 13.100 | 13.740 | 12.860 | 1,764,500 |
| 15 Feb 2024 | 13.060 | 13.180 | 12.840 | 13.100 | 12.261 | 1,167,432 |
| 14 Feb 2024 | 13.080 | 13.220 | 12.660 | 13.060 | 12.223 | 1,116,313 |
| 09 Feb 2024 | 13.180 | 13.180 | 13.180 | 13.180 | 12.335 | - |
| 08 Feb 2024 | 13.700 | 14.000 | 13.280 | 13.300 | 12.448 | 1,301,291 |
| 07 Feb 2024 | 13.360 | 13.720 | 13.340 | 13.460 | 12.597 | 881,871 |
| 06 Feb 2024 | 13.340 | 13.340 | 13.100 | 13.280 | 12.429 | 2,565,779 |
| 05 Feb 2024 | 13.560 | 13.580 | 13.220 | 13.320 | 12.466 | 618,230 |
| 02 Feb 2024 | 13.660 | 13.740 | 13.420 | 13.560 | 12.691 | 567,679 |
| 01 Feb 2024 | 13.480 | 13.480 | 13.200 | 13.340 | 12.485 | 1,208,006 |
| 31 Jan 2024 | 13.760 | 14.100 | 13.440 | 13.480 | 12.616 | 1,108,453 |
| 30 Jan 2024 | 14.040 | 14.040 | 13.660 | 13.760 | 12.878 | 611,400 |
| 29 Jan 2024 | 13.880 | 14.120 | 13.880 | 14.000 | 13.103 | 723,042 |
| 26 Jan 2024 | 14.000 | 14.160 | 13.800 | 13.840 | 12.953 | 765,181 |
| 25 Jan 2024 | 13.720 | 13.980 | 13.700 | 13.920 | 13.028 | 1,162,803 |
| 24 Jan 2024 | 13.500 | 13.820 | 13.300 | 13.720 | 12.841 | 1,063,299 |
| 23 Jan 2024 | 13.260 | 13.460 | 13.080 | 13.340 | 12.485 | 816,940 |
| 22 Jan 2024 | 13.520 | 13.520 | 12.920 | 13.080 | 12.242 | 1,674,337 |
| 19 Jan 2024 | 13.900 | 14.000 | 13.400 | 13.500 | 12.635 | 609,392 |
| 18 Jan 2024 | 13.460 | 13.800 | 13.300 | 13.700 | 12.822 | 1,393,100 |
| 17 Jan 2024 | 14.100 | 14.120 | 13.440 | 13.460 | 12.597 | 2,972,790 |
| 16 Jan 2024 | 14.440 | 14.500 | 14.120 | 14.140 | 13.234 | 1,584,020 |
| 15 Jan 2024 | 14.600 | 14.600 | 14.600 | 14.600 | 13.664 | - |
| 12 Jan 2024 | 14.600 | 14.760 | 14.540 | 14.600 | 13.664 | 668,000 |
| 11 Jan 2024 | 14.560 | 14.800 | 14.480 | 14.660 | 13.721 | 819,825 |
| 10 Jan 2024 | 14.840 | 14.840 | 14.420 | 14.540 | 13.608 | 1,102,267 |
| 09 Jan 2024 | 14.760 | 15.000 | 14.760 | 14.780 | 13.833 | 727,117 |
| 08 Jan 2024 | 14.840 | 14.860 | 14.720 | 14.820 | 13.870 | 667,017 |
| 05 Jan 2024 | 15.100 | 15.100 | 14.840 | 14.840 | 13.889 | 1,143,100 |
| 04 Jan 2024 | 15.120 | 15.140 | 14.840 | 15.020 | 14.057 | 1,241,000 |
| 03 Jan 2024 | 15.560 | 15.560 | 15.100 | 15.200 | 14.226 | 954,061 |
| 02 Jan 2024 | 15.600 | 15.600 | 15.240 | 15.400 | 14.413 | 1,515,949 |
| 29 Dec 2023 | 15.460 | 15.540 | 15.280 | 15.500 | 14.507 | 573,768 |
| 28 Dec 2023 | 15.000 | 15.420 | 15.000 | 15.380 | 14.394 | 1,297,023 |
| 27 Dec 2023 | 14.740 | 15.000 | 14.660 | 14.880 | 13.926 | 578,658 |
| 22 Dec 2023 | 14.780 | 14.780 | 14.560 | 14.660 | 13.721 | 638,746 |
| 21 Dec 2023 | 14.580 | 14.800 | 14.540 | 14.740 | 13.795 | 830,101 |
| 20 Dec 2023 | 14.680 | 14.840 | 14.500 | 14.580 | 13.646 | 1,073,123 |
| 19 Dec 2023 | 14.780 | 14.780 | 14.440 | 14.560 | 13.627 | 1,266,585 |
| 18 Dec 2023 | 15.200 | 15.200 | 14.680 | 14.780 | 13.833 | 1,242,516 |
| 15 Dec 2023 | 14.820 | 15.280 | 14.820 | 15.100 | 14.132 | 3,205,092 |
| 14 Dec 2023 | 14.400 | 14.920 | 14.340 | 14.660 | 13.721 | 1,368,001 |
| 13 Dec 2023 | 14.440 | 14.500 | 14.200 | 14.200 | 13.290 | 1,542,030 |
| 12 Dec 2023 | 14.460 | 14.740 | 14.380 | 14.660 | 13.721 | 878,917 |
| 11 Dec 2023 | 14.800 | 14.800 | 14.380 | 14.520 | 13.590 | 1,281,104 |
| 08 Dec 2023 | 14.920 | 15.180 | 14.740 | 14.760 | 13.814 | 1,162,000 |
| 07 Dec 2023 | 15.160 | 15.280 | 14.800 | 14.920 | 13.964 | 944,412 |
| 06 Dec 2023 | 14.400 | 15.360 | 14.400 | 15.280 | 14.301 | 1,755,745 |
| 05 Dec 2023 | 14.500 | 14.540 | 14.420 | 14.460 | 13.533 | 957,983 |
| 04 Dec 2023 | 14.740 | 14.840 | 14.500 | 14.540 | 13.608 | 1,627,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.