Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hysan Development Co (0014) Historical Prices

HK:0014 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.3615.6315.3015.6315.63+1.49%963,3610.73
Oct 29, 202615.3515.4815.3515.4015.40-0.26%442,6380.33
Oct 28, 202615.6015.6815.3115.4415.44-1.28%824,6200.61
Oct 27, 202615.7715.9315.6015.6415.64-1.76%550,4340.40
Oct 26, 202615.7616.0315.7615.9215.92+0.89%780,6590.57
Oct 23, 202615.4915.8715.4715.7815.78+1.87%1,345,9111.00
Oct 22, 202615.7115.7615.4415.4915.49-2.09%1,280,2000.95
Oct 21, 202615.7915.8915.7515.8215.82+0.19%1,225,8070.91
Oct 20, 202615.8015.8815.5315.7915.79-0.82%1,012,0000.75
Oct 19, 202615.9216.6015.7515.9215.92+0.00%00.00
Oct 16, 202615.8516.6015.7515.9215.92+1.34%1,018,7900.75
Oct 15, 202615.9716.0815.6615.7115.71-2.24%1,425,0001.06
Oct 14, 202615.9116.0715.8816.0716.07+0.75%1,268,0000.94
Oct 13, 202615.8515.9715.6515.9515.95+0.38%1,944,9351.45
Oct 12, 202616.0416.0415.8015.8915.89-0.31%577,6680.43
Oct 09, 202615.5716.0115.5215.9415.94+3.04%1,221,9850.91
Oct 08, 202615.4215.7115.4215.4715.47+0.32%936,0780.70
Oct 07, 202615.3015.5015.3015.4215.42+0.72%562,1000.42
Oct 06, 202615.3215.4515.3015.3115.31-0.07%465,0000.34
Oct 05, 202615.4915.6315.3115.3215.32-1.16%985,9060.73
Oct 02, 202615.4015.5415.2415.5015.50-0.13%1,508,5001.13
Oct 01, 202615.5215.6215.3015.5215.52+0.00%00.00
Sep 30, 202615.4015.6215.3015.5215.52+0.65%1,109,0050.82
Sep 29, 202615.5715.7015.4115.4215.42-1.15%640,7940.47
Sep 28, 202615.5015.6015.4115.6015.60+0.45%914,1850.68
Sep 25, 202615.5015.5715.3015.5315.53-0.13%737,2450.53
Sep 24, 202615.7015.7015.4215.5515.55-1.33%1,139,4760.82
Sep 23, 202615.8515.9315.6915.7615.76-0.44%897,3630.64
Sep 22, 202615.7015.9315.6515.8315.83+0.83%2,320,8381.66
Sep 21, 202615.7916.1015.6515.7015.70-0.51%698,7100.50
Sep 18, 202615.5415.7815.4515.7815.78+1.61%2,916,7432.10
Sep 17, 202615.5115.6115.3515.5315.53-0.38%1,335,9850.95
Sep 16, 202615.5015.6615.4015.5915.59+0.19%759,2310.54
Sep 15, 202615.6015.7215.5515.5615.56-0.77%952,2310.67
Sep 14, 202615.7015.7215.4515.6815.68-0.44%2,022,1501.43
Sep 11, 202615.8315.8815.6115.7515.75-1.13%1,179,6620.83
Sep 10, 202616.1016.1015.8615.9315.93-1.24%762,7650.53
Sep 09, 202616.3016.3316.0416.1316.13-1.22%517,0000.36
Sep 08, 202616.3216.4016.1216.3316.33+0.06%1,188,1070.81
Sep 07, 202616.3816.3816.1216.3216.32-0.37%1,166,1000.76
Sep 04, 202616.0016.5216.0016.3816.38+2.25%1,530,6000.99
Sep 03, 202616.0416.3715.9816.0216.02-0.31%1,471,1810.86
Sep 02, 202615.8016.1115.7516.0716.07+1.32%1,142,0000.58
Sep 01, 202615.9015.9115.7715.8615.86-0.44%1,018,0000.49
Aug 31, 202616.2416.3615.6615.9315.93-2.63%4,728,2862.27
Aug 28, 202616.3116.4816.3016.3616.36+0.06%749,4270.35
Aug 27, 202616.4116.5416.2216.3516.35-0.37%1,492,9120.69
Aug 26, 202616.5316.7716.4116.4116.41-0.78%2,132,2870.97
Aug 25, 202616.9517.1016.8116.8116.54-1.06%1,533,8820.68
Aug 24, 202616.8417.1316.6716.9916.72+0.89%3,024,9651.35