Hysan Development Company Limited ( HYSNY) - Price History
Monthly price history for HYSNY (Hysan Development Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.19 | $4.19 |
| May 2026 | $4.35 | $4.35 |
| April 2026 | $4.66 | $4.66 |
| March 2026 | $4.56 | $4.56 |
| February 2026 | $5.64 | $5.92 |
| January 2026 | $5.15 | $5.41 |
| December 2025 | $4.58 | $4.81 |
| November 2025 | $4.16 | $4.36 |
| October 2025 | $3.99 | $4.18 |
| September 2025 | $3.90 | $4.09 |
| August 2025 | $3.60 | $3.78 |
| July 2025 | $3.81 | $4.07 |
| June 2025 | $3.35 | $3.58 |
| May 2025 | $3.06 | $3.26 |
| April 2025 | $3.01 | $3.22 |
| March 2025 | $3.01 | $3.21 |
| February 2025 | $3.01 | $3.44 |
| January 2025 | $2.52 | $2.88 |
| December 2024 | $2.67 | $3.05 |
| November 2024 | $2.81 | $3.21 |
| October 2024 | $2.84 | $3.25 |
| September 2024 | $3.03 | $3.46 |
| August 2024 | $2.76 | $3.22 |
| July 2024 | $2.34 | $2.74 |
| June 2024 | $2.46 | $2.87 |
| May 2024 | $2.65 | $3.09 |
| April 2024 | $2.68 | $3.13 |
| March 2024 | $2.76 | $3.22 |
| February 2024 | $2.62 | $3.28 |
| January 2024 | $2.76 | $3.45 |
| December 2023 | $3.18 | $3.97 |
| November 2023 | $3.01 | $3.75 |
| October 2023 | $2.95 | $3.68 |
| September 2023 | $3.10 | $3.88 |
| August 2023 | $3.34 | $4.17 |
| July 2023 | $3.72 | $4.72 |
| June 2023 | $3.84 | $4.88 |
| May 2023 | $4 | $5.07 |
| April 2023 | $4.44 | $5.64 |
| March 2023 | $4.48 | $5.68 |
| February 2023 | $4.76 | $6.33 |
| January 2023 | $5.05 | $6.72 |
| December 2022 | $4.87 | $6.48 |
| November 2022 | $3.96 | $5.27 |
| October 2022 | $3.28 | $4.36 |
| September 2022 | $3.79 | $5.04 |
| August 2022 | $4.19 | $5.64 |
| July 2022 | $4.55 | $6.13 |
| June 2022 | $4.47 | $6.03 |
| May 2022 | $4.41 | $5.94 |
| April 2022 | $4.38 | $5.90 |
| March 2022 | $4.34 | $5.85 |
| February 2022 | $4.14 | $5.89 |
| January 2022 | $4.32 | $6.13 |
| December 2021 | $4.35 | $6.18 |
| November 2021 | $4.30 | $6.11 |
| October 2021 | $4.90 | $6.96 |
| September 2021 | $4.59 | $6.51 |
| August 2021 | $5.02 | $7.14 |
| July 2021 | $5.49 | $7.88 |
| June 2021 | $5.56 | $7.97 |
| May 2021 | $5.52 | $7.91 |
| April 2021 | $5.25 | $7.53 |
| March 2021 | $5.38 | $7.72 |
| February 2021 | $5.77 | $8.58 |
| January 2021 | $5.15 | $7.66 |
| December 2020 | $4.93 | $7.34 |
| November 2020 | $5.40 | $8.04 |
| October 2020 | $4.39 | $6.53 |
| September 2020 | $4.10 | $6.10 |
| August 2020 | $4.35 | $6.46 |
| July 2020 | $3.67 | $5.52 |
| June 2020 | $4.26 | $6.41 |
| May 2020 | $3.60 | $5.42 |
| April 2020 | $4.50 | $6.77 |
| March 2020 | $4.32 | $6.50 |
| February 2020 | $4.60 | $7.21 |
| January 2020 | $4.95 | $7.77 |
| December 2019 | $4.96 | $7.78 |
| November 2019 | $4.81 | $7.54 |
| October 2019 | $5.04 | $7.90 |
| September 2019 | $5.14 | $8.06 |
| August 2019 | $5.12 | $8.10 |
| July 2019 | $6.22 | $9.84 |
| June 2019 | $6.64 | $10.50 |
| May 2019 | $6.58 | $10.41 |
| April 2019 | $7.13 | $11.27 |
| March 2019 | $6.78 | $10.71 |
| February 2019 | $6.49 | $10.56 |
| January 2019 | $6.38 | $10.37 |
| December 2018 | $5.85 | $9.52 |
| November 2018 | $6.10 | $9.92 |
| October 2018 | $5.76 | $9.38 |
| September 2018 | $6.22 | $10.11 |
| August 2018 | $6.30 | $10.26 |
| July 2018 | $6.68 | $10.95 |
| June 2018 | $6.82 | $11.17 |
| May 2018 | $7.04 | $11.53 |
| April 2018 | $7.14 | $11.68 |
| March 2018 | $6.46 | $10.58 |
| February 2018 | $6.77 | $11.38 |
| January 2018 | $6.64 | $11.17 |
| December 2017 | $6.36 | $10.70 |
| November 2017 | $6.01 | $10.11 |
| October 2017 | $5.74 | $9.66 |
| September 2017 | $5.59 | $9.41 |
| August 2017 | $5.48 | $9.21 |
| July 2017 | $5.71 | $9.68 |
| June 2017 | $5.60 | $9.48 |
| May 2017 | $5.58 | $9.44 |
| April 2017 | $5.57 | $9.44 |
| March 2017 | $5.36 | $9.07 |
| February 2017 | $5.35 | $9.34 |
| January 2017 | $5.24 | $9.15 |
| December 2016 | $4.73 | $8.27 |
| November 2016 | $5.05 | $8.82 |
| October 2016 | $5.29 | $9.23 |
| September 2016 | $5.37 | $9.37 |
| August 2016 | $5.53 | $9.66 |
| July 2016 | $5.23 | $9.20 |
| June 2016 | $5.05 | $8.88 |
| May 2016 | $4.83 | $8.50 |
| April 2016 | $5.03 | $8.84 |
| March 2016 | $4.82 | $8.47 |
| February 2016 | $4.39 | $7.98 |
| January 2016 | $4.12 | $7.48 |
| December 2015 | $4.51 | $8.19 |
| November 2015 | $4.64 | $8.44 |
| October 2015 | $4.91 | $8.92 |
| September 2015 | $4.57 | $8.31 |
| August 2015 | $4.43 | $8.05 |
| July 2015 | $4.68 | $8.56 |
| June 2015 | $4.83 | $8.84 |
| May 2015 | $4.99 | $9.13 |
| April 2015 | $5.06 | $9.26 |
| March 2015 | $4.79 | $8.77 |
| February 2015 | $5.24 | $9.88 |
| January 2015 | $5.15 | $9.70 |
| December 2014 | $4.72 | $8.89 |
| November 2014 | $4.85 | $9.14 |
| October 2014 | $4.84 | $9.12 |
| September 2014 | $4.90 | $9.25 |
| August 2014 | $5.20 | $9.81 |
| July 2014 | $5.09 | $9.65 |
| June 2014 | $4.94 | $9.37 |
| May 2014 | $5.16 | $9.79 |
| April 2014 | $4.51 | $8.55 |
| March 2014 | $4.44 | $8.43 |
| February 2014 | $4.28 | $8.35 |
| January 2014 | $4.05 | $7.91 |
| December 2013 | $4.41 | $8.62 |
| November 2013 | $4.76 | $9.29 |
| October 2013 | $4.78 | $9.34 |
| September 2013 | $4.56 | $8.91 |
| August 2013 | $4.45 | $8.69 |
| July 2013 | $4.29 | $8.42 |
| June 2013 | $4.42 | $8.68 |
| May 2013 | $4.54 | $8.91 |
| April 2013 | $5.04 | $9.91 |
| March 2013 | $5.14 | $10.10 |
| February 2013 | $5.03 | $10.09 |
| January 2013 | $5.01 | $10.05 |
| December 2012 | $4.79 | $9.61 |
| November 2012 | $4.81 | $9.64 |
| October 2012 | $4.41 | $8.85 |
| September 2012 | $4.54 | $9.11 |
| August 2012 | $4.47 | $8.97 |
| July 2012 | $4.07 | $8.21 |
| June 2012 | $3.93 | $7.93 |
| May 2012 | $4.06 | $8.19 |
| April 2012 | $4.38 | $9.01 |
| March 2012 | $3.89 | $8.01 |
| February 2012 | $4.24 | $8.73 |
| January 2012 | $3.76 | $7.74 |
| December 2011 | $3.22 | $6.63 |
| November 2011 | $3.02 | $6.22 |
| October 2011 | $3.44 | $7.07 |
| September 2011 | $2.98 | $6.13 |
| August 2011 | $4.13 | $8.53 |
| July 2011 | $4.53 | $9.36 |
| June 2011 | $4.78 | $9.88 |
| May 2011 | $4.77 | $9.86 |
| April 2011 | $4.28 | $8.98 |
| March 2011 | $3.92 | $8.23 |
| February 2011 | $4.28 | $8.99 |
| January 2011 | $4.56 | $9.58 |
| December 2010 | $4.44 | $9.32 |
| November 2010 | $4.07 | $8.54 |
| October 2010 | $3.68 | $7.73 |
| September 2010 | $3.39 | $7.12 |
| August 2010 | $2.96 | $6.22 |
| July 2010 | $2.94 | $6.22 |
| June 2010 | $2.71 | $5.72 |
| May 2010 | $2.48 | $5.24 |
| March 2010 | $2.67 | $5.78 |
| February 2010 | $2.46 | $5.32 |
| January 2010 | $2.30 | $4.96 |
| December 2009 | $2.62 | $5.66 |
| November 2009 | $2.66 | $5.74 |
| October 2009 | $2.82 | $6.10 |
| September 2009 | $2.36 | $5.10 |
| August 2009 | $2.46 | $5.37 |
| July 2009 | $2.37 | $5.16 |
| June 2009 | $2.18 | $4.75 |
| May 2009 | $2.12 | $4.63 |
| April 2009 | $1.62 | $3.65 |
| March 2009 | $1.54 | $3.47 |
| February 2009 | $1.36 | $3.06 |
| January 2009 | $1.35 | $3.06 |
| December 2008 | $1.42 | $3.20 |
| November 2008 | $1.39 | $3.15 |
| October 2008 | $1.33 | $3.01 |
| September 2008 | $2.31 | $5.22 |
| August 2008 | $2.34 | $5.28 |
| July 2008 | $2.46 | $5.60 |
| June 2008 | $2.42 | $5.49 |
| May 2008 | $2.60 | $5.90 |
| April 2008 | $2.50 | $5.80 |
| March 2008 | $2.48 | $5.74 |
| February 2008 | $2.42 | $5.62 |
| January 2008 | $2.61 | $6.06 |
| December 2007 | $2.42 | $5.61 |
| November 2007 | $2.41 | $5.59 |
| October 2007 | $2.59 | $6.01 |
| September 2007 | $2.39 | $5.55 |
| August 2007 | $2.15 | $4.99 |
| July 2007 | $2.12 | $5.24 |
| June 2007 | $2.15 | $5.32 |
| May 2007 | $2.18 | $5.39 |
| April 2007 | $2.12 | $5.36 |
| March 2007 | $2.16 | $5.45 |
| February 2007 | $2.19 | $5.53 |
| January 2007 | $2.16 | $5.44 |
| December 2006 | $2.10 | $5.29 |
| November 2006 | $2.09 | $5.26 |
| October 2006 | $2.01 | $5.07 |
| September 2006 | $2.08 | $5.24 |
| August 2006 | $2.15 | $5.43 |
| July 2006 | $2.17 | $5.50 |
| June 2006 | $2.23 | $5.64 |
| May 2006 | $2.02 | $5.12 |
| April 2006 | $2.18 | $5.62 |
| March 2006 | $2.17 | $5.59 |
| February 2006 | $1.95 | $5.01 |
| January 2006 | $1.97 | $5.08 |
| December 2005 | $1.92 | $4.95 |
| November 2005 | $1.84 | $4.74 |
| October 2005 | $1.69 | $4.36 |
| September 2005 | $1.94 | $5 |
| May 2005 | $1.52 | $3.93 |
| April 2005 | $1.56 | $4.10 |
| March 2005 | $1.50 | $3.96 |
| February 2005 | $1.57 | $4.14 |
| January 2005 | $1.45 | $3.82 |
| December 2004 | $1.59 | $4.19 |
| November 2004 | $1.54 | $4.06 |
| October 2004 | $1.29 | $3.39 |
| September 2004 | $1.33 | $3.50 |
| August 2004 | $1.31 | $3.46 |
HYSNY
Price: $4.19
52 week price:
Dividend Yield: 5.93%
5-year range yield:
Forward Dividend Yield: 9.41%
Payout Ratio: -86.59%
Dividend Per Share: 0.39 USD
Earnings Per Share: -0.08 USD
P/E Ratio: -62.62
Exchange: PNK
Sector: Real Estate
Industry: Real Estate Services
Country: Hong Kong
Volume: 4567
Ebitda: 408.9 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -0.11%
DGR5: -0.19%
DGR10: 1.24%
DGR20: 30.00%