Advertisement
Advertisement
U.S. markets close in 4 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hysan Development Company Limited (0014.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
24.100+0.200 (+0.84%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202223.90024.20023.90024.10024.1001,647,924
Jan 19, 202223.80024.05023.80023.90023.900832,020
Jan 18, 202224.25024.25023.80023.95023.9501,085,985
Jan 17, 202223.90024.20023.80024.00024.000583,350
Jan 14, 202223.80023.95023.70023.80023.800921,895
Jan 13, 202223.90024.05023.60023.70023.7001,663,287
Jan 12, 202224.05024.40023.70023.70023.7002,432,747
Jan 11, 202224.20024.40024.00024.05024.0501,252,969
Jan 10, 202224.00024.40024.05024.20024.200637,098
Jan 07, 202223.90024.40023.85024.25024.250852,409
Jan 06, 202224.00024.10023.70023.90023.900869,702
Jan 05, 202224.05024.10023.85024.05024.0501,582,157
Jan 04, 202224.15024.20024.00024.20024.200996,361
Jan 03, 202224.20024.50024.15024.25024.250538,529
Dec 31, 202124.65024.75024.00024.10024.100768,581
Dec 30, 202124.60025.10024.30024.55024.5501,109,350
Dec 29, 202124.30024.55024.20024.45024.450308,671
Dec 28, 202124.00024.50023.90024.30024.300943,127
Dec 24, 202123.85023.85023.85023.85023.850-
Dec 23, 202123.70023.85023.65023.80023.800534,730
Dec 22, 202124.20024.20023.55023.70023.700767,200
Dec 21, 202123.85024.25023.85023.95023.950765,199
Dec 20, 202124.00024.25023.80023.90023.9001,852,636
Dec 17, 202124.25024.30024.05024.15024.1501,198,668
Dec 16, 202124.20024.25023.80024.10024.100655,261
Dec 15, 202124.20024.45024.00024.20024.200587,840
Dec 14, 202124.40024.80023.85023.90023.9001,029,840
Dec 13, 202124.65024.80024.25024.25024.250661,380
Dec 10, 202125.00025.00024.25024.40024.4002,018,273
Dec 09, 202124.45025.00024.45024.90024.9001,556,776
Dec 08, 202124.25024.65024.20024.45024.450662,191
Dec 07, 202124.30024.50024.20024.35024.350704,482
Dec 06, 202124.35024.45024.00024.25024.250708,559
Dec 03, 202124.05024.20023.80024.10024.100831,939
Dec 02, 202123.95024.45023.70024.05024.050607,854
Dec 01, 202124.10024.25023.55023.95023.9501,819,277
Nov 30, 202124.70024.70023.80023.80023.8002,682,423
Nov 29, 202124.90024.90024.55024.60024.600573,308
Nov 26, 202125.40025.40025.00025.00025.000544,056
Nov 25, 202125.15025.40025.05025.30025.300414,000
Nov 24, 202125.50025.50025.05025.15025.150816,171
Nov 23, 202125.75025.85025.45025.50025.500488,221
Nov 22, 202125.95025.95025.50025.55025.550728,025
Nov 19, 202125.95026.00025.60025.75025.7501,125,742
Nov 18, 202126.55026.55025.90025.95025.9501,054,697
Nov 17, 202126.55026.65026.40026.45026.450435,514
Nov 16, 202126.65026.70026.35026.45026.450572,162
Nov 15, 202126.60026.60026.30026.50026.500634,095
Nov 12, 202126.95026.95026.45026.45026.450631,100
Nov 11, 202126.85027.00026.80026.95026.950456,811
Nov 10, 202126.60026.95026.30026.95026.9501,061,758
Nov 09, 202127.50027.50026.50026.60026.600505,696
Nov 08, 202126.90027.45026.75027.10027.100522,929
Nov 05, 202126.70026.85026.15026.55026.550887,487
Nov 04, 202126.80026.85026.45026.50026.500524,987
Nov 03, 202126.60027.00026.50026.65026.650616,101
Nov 02, 202126.70026.95026.40026.60026.600472,000
Nov 01, 202126.80027.30026.40026.95026.9501,209,288
Oct 29, 202126.55027.30026.55027.05027.0501,255,256
Oct 28, 202126.45026.70026.20026.45026.450624,844
Oct 27, 202126.20026.55026.15026.45026.450579,308
Oct 26, 202126.70026.70026.10026.40026.400942,000
Oct 25, 202126.90026.95026.45026.65026.650564,853
Oct 22, 202126.90027.20026.65026.80026.800677,084
Oct 21, 202126.25026.70026.25026.60026.600656,000
Oct 20, 202126.35026.35025.95026.15026.150726,917
Oct 19, 202126.70026.70025.90026.20026.200963,390
Oct 18, 202126.60026.60026.00026.25026.2501,145,331
Oct 15, 202126.65026.75026.35026.50026.5002,506,412
Oct 12, 202126.40026.60026.20026.50026.500797,198
Oct 11, 202126.65026.65026.10026.30026.3001,369,000
Oct 08, 202125.70026.65025.70026.40026.4001,499,666
Oct 07, 202125.05026.15025.05025.75025.7501,957,710
Oct 06, 202124.75025.00024.35024.85024.8501,499,962
Oct 05, 202125.00025.00024.60024.80024.8002,541,914
Oct 04, 202125.35025.35024.50024.85024.8504,191,365
Sep 30, 202125.00025.50024.90025.35025.3501,188,305
Sep 29, 202124.70025.20024.70025.00025.000659,974
Sep 28, 202124.55024.90024.50024.85024.850862,974
Sep 27, 202124.35024.70024.20024.30024.3001,298,844
Sep 24, 202125.05025.05024.60024.65024.6501,275,969
Sep 23, 202124.65025.30024.65024.95024.9501,228,714
Sep 21, 202124.30025.00024.00024.55024.5501,551,422
Sep 20, 202124.95025.10024.25024.55024.5502,369,236
Sep 17, 202125.45025.70025.10025.20025.2003,077,772
Sep 16, 202126.75026.75025.65025.85025.8501,728,918
Sep 15, 202126.90026.90026.60026.65026.6501,004,634
Sep 14, 202127.20027.40026.75026.80026.800971,208
Sep 13, 202127.60027.65027.10027.15027.150734,666
Sep 10, 202127.50028.00027.50028.00028.000711,295
Sep 09, 202127.40028.00027.40027.55027.550979,763
Sep 08, 202127.70027.70027.30027.40027.4001,456,486
Sep 07, 202127.50027.75027.00027.65027.650746,163
Sep 06, 202127.35027.60027.20027.35027.350533,057
Sep 03, 202127.60027.75027.30027.30027.3001,617,484
Sep 02, 202127.60027.90027.55027.60027.600536,909
Sep 01, 202127.60028.10027.50027.70027.700820,908
Aug 31, 202127.75027.90027.35027.75027.7501,175,292
Aug 30, 202127.95028.15027.70027.85027.850634,822
Aug 27, 202127.90027.95027.60027.90027.900875,388
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement