HYSAN DEV - Price History
Monthly price history for 0014.HK (HYSAN DEV)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$12.32 | HK$12.32 |
| April 2024 | HK$12.24 | HK$12.24 |
| March 2024 | HK$12.62 | HK$12.62 |
| February 2024 | HK$12 | HK$12.82 |
| January 2024 | HK$12.62 | HK$13.48 |
| December 2023 | HK$14.51 | HK$15.50 |
| November 2023 | HK$13.72 | HK$14.66 |
| October 2023 | HK$13.48 | HK$14.40 |
| September 2023 | HK$14.21 | HK$15.18 |
| August 2023 | HK$15.29 | HK$16.34 |
| July 2023 | HK$16.94 | HK$18.40 |
| June 2023 | HK$17.60 | HK$19.12 |
| May 2023 | HK$18.28 | HK$19.86 |
| April 2023 | HK$20.39 | HK$22.15 |
| March 2023 | HK$20.53 | HK$22.30 |
| February 2023 | HK$21.82 | HK$24.85 |
| January 2023 | HK$23.14 | HK$26.35 |
| December 2022 | HK$22.22 | HK$25.30 |
| November 2022 | HK$18.05 | HK$20.55 |
| October 2022 | HK$15.04 | HK$17.12 |
| September 2022 | HK$17.37 | HK$19.78 |
| August 2022 | HK$19.22 | HK$22.15 |
| July 2022 | HK$20.86 | HK$24.05 |
| June 2022 | HK$20.52 | HK$23.65 |
| May 2022 | HK$20.21 | HK$23.30 |
| April 2022 | HK$20.08 | HK$23.15 |
| March 2022 | HK$19.87 | HK$22.90 |
| February 2022 | HK$18.93 | HK$23 |
| January 2022 | HK$19.71 | HK$23.95 |
| December 2021 | HK$19.84 | HK$24.10 |
| November 2021 | HK$19.59 | HK$23.80 |
| October 2021 | HK$22.26 | HK$27.05 |
| September 2021 | HK$20.86 | HK$25.35 |
| August 2021 | HK$22.84 | HK$27.75 |
| July 2021 | HK$24.94 | HK$30.60 |
| June 2021 | HK$25.23 | HK$30.95 |
| May 2021 | HK$24.50 | HK$30.05 |
| April 2021 | HK$23.84 | HK$29.25 |
| March 2021 | HK$24.78 | HK$30.40 |
| February 2021 | HK$26.01 | HK$33.05 |
| January 2021 | HK$22.23 | HK$28.25 |
| December 2020 | HK$22.35 | HK$28.40 |
| November 2020 | HK$24.51 | HK$31.15 |
| October 2020 | HK$19.40 | HK$24.65 |
| September 2020 | HK$18.22 | HK$23.15 |
| August 2020 | HK$19.28 | HK$24.50 |
| July 2020 | HK$16.66 | HK$21.40 |
| June 2020 | HK$19.34 | HK$24.85 |
| May 2020 | HK$16.34 | HK$21 |
| April 2020 | HK$20.08 | HK$25.80 |
| March 2020 | HK$19.61 | HK$25.20 |
| February 2020 | HK$20.97 | HK$28.10 |
| January 2020 | HK$21.87 | HK$29.30 |
| December 2019 | HK$22.80 | HK$30.55 |
| November 2019 | HK$22.02 | HK$29.50 |
| October 2019 | HK$23.10 | HK$30.95 |
| September 2019 | HK$23.58 | HK$31.60 |
| August 2019 | HK$23.70 | HK$31.75 |
| July 2019 | HK$27.72 | HK$37.45 |
| June 2019 | HK$29.87 | HK$40.35 |
| May 2019 | HK$30.20 | HK$40.80 |
| April 2019 | HK$32.50 | HK$43.90 |
| March 2019 | HK$31.13 | HK$42.05 |
| February 2019 | HK$29.83 | HK$41.45 |
| January 2019 | HK$29.29 | HK$40.70 |
| December 2018 | HK$26.81 | HK$37.25 |
| November 2018 | HK$26.92 | HK$37.40 |
| October 2018 | HK$26.45 | HK$36.75 |
| September 2018 | HK$28.46 | HK$39.55 |
| August 2018 | HK$28.97 | HK$40.25 |
| July 2018 | HK$30.70 | HK$42.95 |
| June 2018 | HK$31.31 | HK$43.80 |
| May 2018 | HK$32.42 | HK$45.35 |
| April 2018 | HK$32.78 | HK$45.85 |
| March 2018 | HK$29.67 | HK$41.50 |
| February 2018 | HK$31.60 | HK$45.35 |
| January 2018 | HK$30.45 | HK$43.70 |
| December 2017 | HK$28.88 | HK$41.45 |
| November 2017 | HK$29.16 | HK$41.85 |
| October 2017 | HK$26.27 | HK$37.70 |
| September 2017 | HK$25.61 | HK$36.75 |
| August 2017 | HK$25.22 | HK$36.20 |
| July 2017 | HK$26.15 | HK$37.80 |
| June 2017 | HK$25.77 | HK$37.25 |
| May 2017 | HK$25.46 | HK$36.80 |
| April 2017 | HK$25.39 | HK$36.70 |
| March 2017 | HK$24.39 | HK$35.25 |
| February 2017 | HK$24.29 | HK$36.20 |
| January 2017 | HK$23.82 | HK$35.50 |
| December 2016 | HK$21.50 | HK$32.05 |
| November 2016 | HK$22.95 | HK$34.20 |
| October 2016 | HK$24.02 | HK$35.80 |
| September 2016 | HK$24.39 | HK$36.35 |
| August 2016 | HK$25.13 | HK$37.45 |
| July 2016 | HK$23.79 | HK$35.70 |
| June 2016 | HK$22.95 | HK$34.45 |
| May 2016 | HK$22.32 | HK$33.50 |
| April 2016 | HK$22.89 | HK$34.35 |
| March 2016 | HK$22.02 | HK$33.05 |
| February 2016 | HK$19.88 | HK$30.80 |
| January 2016 | HK$19.36 | HK$30 |
| December 2015 | HK$20.49 | HK$31.75 |
| November 2015 | HK$21.14 | HK$32.75 |
| October 2015 | HK$22.23 | HK$34.45 |
| September 2015 | HK$20.78 | HK$32.20 |
| August 2015 | HK$20.14 | HK$31.20 |
| July 2015 | HK$21.27 | HK$33.20 |
| June 2015 | HK$21.52 | HK$33.60 |
| May 2015 | HK$22.68 | HK$35.40 |
| April 2015 | HK$23 | HK$35.90 |
| March 2015 | HK$21.78 | HK$34 |
| February 2015 | HK$23.14 | HK$37.20 |
| January 2015 | HK$23.36 | HK$37.55 |
| December 2014 | HK$21.56 | HK$34.65 |
| November 2014 | HK$22.30 | HK$35.85 |
| October 2014 | HK$21.99 | HK$35.35 |
| September 2014 | HK$22.33 | HK$35.90 |
| August 2014 | HK$23.64 | HK$38 |
| July 2014 | HK$23.13 | HK$37.40 |
| June 2014 | HK$22.45 | HK$36.30 |
| May 2014 | HK$23.47 | HK$37.95 |
| April 2014 | HK$20.50 | HK$33.15 |
| March 2014 | HK$20.87 | HK$33.75 |
| February 2014 | HK$19.48 | HK$32.40 |
| January 2014 | HK$18.46 | HK$30.70 |
| December 2013 | HK$20.08 | HK$33.40 |
| November 2013 | HK$21.64 | HK$36 |
| October 2013 | HK$21.79 | HK$36.25 |
| September 2013 | HK$20.77 | HK$34.55 |
| August 2013 | HK$20.26 | HK$33.70 |
| July 2013 | HK$19.69 | HK$32.95 |
| June 2013 | HK$20.10 | HK$33.65 |
| May 2013 | HK$20.67 | HK$34.60 |
| April 2013 | HK$22.97 | HK$38.45 |
| March 2013 | HK$23.42 | HK$39.20 |
| February 2013 | HK$23.35 | HK$39.90 |
| January 2013 | HK$22.86 | HK$39.05 |
| December 2012 | HK$21.80 | HK$37.25 |
| November 2012 | HK$21.86 | HK$37.35 |
| October 2012 | HK$20.05 | HK$34.25 |
| September 2012 | HK$20.66 | HK$35.30 |
| August 2012 | HK$20.37 | HK$34.80 |
| July 2012 | HK$19.10 | HK$32.80 |
| June 2012 | HK$17.06 | HK$29.30 |
| May 2012 | HK$17.82 | HK$30.60 |
| April 2012 | HK$20.08 | HK$35.15 |
| March 2012 | HK$17.76 | HK$31.10 |
| February 2012 | HK$19.34 | HK$33.85 |
| January 2012 | HK$17.42 | HK$30.50 |
| December 2011 | HK$14.57 | HK$25.50 |
| November 2011 | HK$13.85 | HK$24.25 |
| October 2011 | HK$15.68 | HK$27.45 |
| September 2011 | HK$13.62 | HK$23.85 |
| August 2011 | HK$18.11 | HK$31.70 |
| July 2011 | HK$20.75 | HK$36.50 |
| June 2011 | HK$21.86 | HK$38.45 |
| May 2011 | HK$21.81 | HK$38.35 |
| April 2011 | HK$20.27 | HK$36.25 |
| March 2011 | HK$17.89 | HK$32 |
| February 2011 | HK$19.57 | HK$35 |
| January 2011 | HK$20.80 | HK$37.20 |
| December 2010 | HK$20.47 | HK$36.60 |
| November 2010 | HK$18.03 | HK$32.25 |
| October 2010 | HK$16.75 | HK$29.95 |
| September 2010 | HK$15.55 | HK$27.80 |
| August 2010 | HK$13.78 | HK$24.65 |
| July 2010 | HK$13.43 | HK$24.15 |
| June 2010 | HK$12.34 | HK$22.20 |
| May 2010 | HK$11.23 | HK$20.20 |
| April 2010 | HK$12.52 | HK$23.05 |
| March 2010 | HK$12.19 | HK$22.45 |
| February 2010 | HK$11.22 | HK$20.65 |
| January 2010 | HK$10.47 | HK$19.28 |
| December 2009 | HK$11.98 | HK$22.05 |
| November 2009 | HK$12.09 | HK$22.25 |
| October 2009 | HK$12.55 | HK$23.10 |
| September 2009 | HK$10.54 | HK$19.40 |
| August 2009 | HK$9.88 | HK$18.18 |
| July 2009 | HK$11.43 | HK$21.20 |
| June 2009 | HK$10.73 | HK$19.90 |
| May 2009 | HK$9.67 | HK$17.94 |
| April 2009 | HK$7.37 | HK$14.16 |
| March 2009 | HK$6.82 | HK$13.10 |
| February 2009 | HK$6.18 | HK$11.88 |
| January 2009 | HK$6.61 | HK$12.70 |
| December 2008 | HK$6.52 | HK$12.52 |
| November 2008 | HK$6.35 | HK$12.20 |
| October 2008 | HK$6.16 | HK$11.84 |
| September 2008 | HK$10.40 | HK$19.98 |
| August 2008 | HK$11.19 | HK$21.50 |
| July 2008 | HK$11.56 | HK$22.35 |
| June 2008 | HK$11.07 | HK$21.40 |
| May 2008 | HK$11.51 | HK$22.25 |
| April 2008 | HK$11.46 | HK$22.60 |
| March 2008 | HK$11 | HK$21.70 |
| February 2008 | HK$11.08 | HK$21.85 |
| January 2008 | HK$11.58 | HK$22.85 |
| December 2007 | HK$11.30 | HK$22.30 |
| November 2007 | HK$11.23 | HK$22.15 |
| October 2007 | HK$11.76 | HK$23.20 |
| September 2007 | HK$10.92 | HK$21.55 |
| August 2007 | HK$9.96 | HK$19.64 |
| July 2007 | HK$10.23 | HK$20.30 |
| June 2007 | HK$10.48 | HK$20.80 |
| May 2007 | HK$10.93 | HK$21.70 |
| April 2007 | HK$10.30 | HK$20.85 |
| March 2007 | HK$10.48 | HK$21.20 |
| February 2007 | HK$10.43 | HK$21.10 |
| January 2007 | HK$10.50 | HK$21.25 |
| December 2006 | HK$10.06 | HK$20.35 |
| November 2006 | HK$10.18 | HK$20.60 |
| October 2006 | HK$9.68 | HK$19.60 |
| September 2006 | HK$9.87 | HK$19.98 |
| August 2006 | HK$10.43 | HK$21.10 |
| July 2006 | HK$10.75 | HK$21.85 |
| June 2006 | HK$10.82 | HK$22 |
| May 2006 | HK$9.76 | HK$19.85 |
| April 2006 | HK$10.82 | HK$22.35 |
| March 2006 | HK$10.70 | HK$22.10 |
| February 2006 | HK$9.17 | HK$18.95 |
| January 2006 | HK$9.54 | HK$19.70 |
| December 2005 | HK$9.30 | HK$19.20 |
| November 2005 | HK$8.86 | HK$18.30 |
| October 2005 | HK$8.13 | HK$16.80 |
| September 2005 | HK$9.42 | HK$19.45 |
| August 2005 | HK$9.39 | HK$19.40 |
| July 2005 | HK$8.81 | HK$18.30 |
| June 2005 | HK$7.78 | HK$16.15 |
| May 2005 | HK$7.61 | HK$15.80 |
| April 2005 | HK$7.59 | HK$16.05 |
| March 2005 | HK$7.26 | HK$15.35 |
| February 2005 | HK$7.73 | HK$16.35 |
| January 2005 | HK$7.04 | HK$14.90 |
| December 2004 | HK$7.70 | HK$16.30 |
| November 2004 | HK$7.44 | HK$15.75 |
| October 2004 | HK$6.10 | HK$12.90 |
| September 2004 | HK$6.52 | HK$13.80 |
| August 2004 | HK$6.34 | HK$13.50 |
| July 2004 | HK$6.59 | HK$14.05 |
| June 2004 | HK$5.44 | HK$11.60 |
| May 2004 | HK$5.82 | HK$12.40 |
| April 2004 | HK$5.93 | HK$12.90 |
| March 2004 | HK$6.21 | HK$13.50 |
| February 2004 | HK$6.74 | HK$14.65 |
| January 2004 | HK$6.92 | HK$15.05 |
| December 2003 | HK$5.52 | HK$12 |
| November 2003 | HK$5.10 | HK$11.10 |
| October 2003 | HK$5.17 | HK$11.25 |
| September 2003 | HK$4.60 | HK$10 |
| August 2003 | HK$4.19 | HK$9.20 |
| July 2003 | HK$3.02 | HK$6.65 |
| June 2003 | HK$2.91 | HK$6.40 |
| May 2003 | HK$2.78 | HK$6.10 |
| April 2003 | HK$2.55 | HK$5.85 |
| March 2003 | HK$2.35 | HK$5.40 |
| February 2003 | HK$2.61 | HK$6 |
| January 2003 | HK$2.53 | HK$5.80 |
| December 2002 | HK$2.50 | HK$5.75 |
| November 2002 | HK$2.57 | HK$5.90 |
| October 2002 | HK$2.68 | HK$6.15 |
| September 2002 | HK$2.59 | HK$5.95 |
| August 2002 | HK$2.96 | HK$6.90 |
| July 2002 | HK$3.05 | HK$7.10 |
| June 2002 | HK$3.24 | HK$7.55 |
| May 2002 | HK$3.43 | HK$8 |
| April 2002 | HK$3.66 | HK$8.80 |
| March 2002 | HK$3.31 | HK$7.95 |
| February 2002 | HK$3.29 | HK$7.90 |
| January 2002 | HK$3.25 | HK$7.80 |
| December 2001 | HK$3.27 | HK$7.85 |
| November 2001 | HK$2.98 | HK$7.15 |
| October 2001 | HK$2.66 | HK$6.40 |
| September 2001 | HK$2.79 | HK$6.70 |
| August 2001 | HK$3.24 | HK$7.90 |
| July 2001 | HK$3.78 | HK$9.20 |
| June 2001 | HK$4.08 | HK$9.95 |
| May 2001 | HK$4.23 | HK$10.30 |
| April 2001 | HK$4.26 | HK$10.70 |
| March 2001 | HK$4.82 | HK$12.10 |
| February 2001 | HK$5.66 | HK$14.20 |
| January 2001 | HK$5.46 | HK$13.70 |
| December 2000 | HK$4.38 | HK$11 |
| November 2000 | HK$3.75 | HK$9.40 |
| October 2000 | HK$3.94 | HK$9.90 |
| September 2000 | HK$4.04 | HK$10.15 |
| August 2000 | HK$4.28 | HK$10.85 |
| July 2000 | HK$3.88 | HK$9.85 |
| June 2000 | HK$3.21 | HK$8.15 |
| May 2000 | HK$3.41 | HK$8.65 |
| April 2000 | HK$3.33 | HK$8.75 |
| March 2000 | HK$3.22 | HK$8.45 |
| February 2000 | HK$3.08 | HK$8.10 |
| January 2000 | HK$3.03 | HK$7.95 |
0014.HK
Price: HK$12.32
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 13.11%
Payout Ratio: -190.59%
Payout Ratio Range:
Dividend Per Share: 1.62 HKD
Earnings Per Share: -0.85 HKD
P/E Ratio: -13.10
Exchange: HKG
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 12.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR5: 1.02%
DGR10: -0.51%
DGR20: 8.99%