Hysan Development Company Limited (HYSNF)
OTCMKTS · Delayed Price · Currency is USD
2.150
0.00 (0.00%)
At close: Oct 22, 2025
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 10.09% | 715 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.97% | 952 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 12.53% | 148 |
| Mar 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 16.72% | 1,168 |
| Aug 16, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.18 | - | 3,500 |
| Aug 15, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.18 | - | 51,500 |
| Jun 20, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.18 | -16.77% | 3,000 |
| May 24, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.42 | 0.44% | 600 |
| Apr 11, 2024 | 1.54 | 1.60 | 1.54 | 1.60 | 1.41 | -5.43% | 8,000 |
| Apr 2, 2024 | 1.65 | 1.70 | 1.65 | 1.70 | 1.49 | 7.28% | 6,000 |
| Mar 12, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.39 | -21.00% | 62,310 |
| Aug 23, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 1.76 | -15.97% | 386 |
| Jul 27, 2023 | 2.38 | 2.38 | 2.38 | 2.38 | 2.10 | -0.42% | 100 |
| Jul 25, 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.11 | -13.41% | 100 |
| Mar 24, 2023 | 2.76 | 2.76 | 2.76 | 2.76 | 2.43 | -11.82% | 592 |
| Feb 28, 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 2.76 | 1.95% | 942 |
| Dec 16, 2022 | 3.07 | 3.07 | 3.07 | 3.07 | 2.70 | 18.62% | 200 |
| Nov 29, 2022 | 2.59 | 2.59 | 2.59 | 2.59 | 2.28 | -1.97% | 555 |
| Sep 30, 2022 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33 | - | 100 |
| Sep 23, 2022 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33 | -6.05% | 100 |
| Sep 16, 2022 | 2.81 | 2.81 | 2.81 | 2.81 | 2.48 | 2.55% | 38,312 |
| Sep 1, 2022 | 2.83 | 2.83 | 2.74 | 2.74 | 2.41 | -10.89% | 19,420 |
| Aug 8, 2022 | 3.08 | 3.08 | 3.08 | 3.08 | 2.71 | 1.15% | 906 |
| Jul 15, 2022 | 3.04 | 3.04 | 3.04 | 3.04 | 2.68 | -0.65% | 1,611 |
| Jun 14, 2022 | 3.06 | 3.06 | 3.06 | 3.06 | 2.70 | - | 200 |
| Jun 9, 2022 | 3.06 | 3.06 | 3.06 | 3.06 | 2.70 | 1.16% | 200 |
| Jun 7, 2022 | 3.03 | 3.03 | 3.03 | 3.03 | 2.66 | -2.42% | 5,322 |
| May 20, 2022 | 3.07 | 3.10 | 3.07 | 3.10 | 2.73 | 8.77% | 7,504 |
| Apr 21, 2022 | 2.85 | 2.85 | 2.85 | 2.85 | 2.51 | -4.84% | 486 |
| Apr 20, 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 2.64 | -0.83% | 26,331 |
| Apr 8, 2022 | 3.02 | 3.02 | 3.02 | 3.02 | 2.66 | -3.51% | 17,951 |
| Jan 20, 2022 | 3.13 | 3.13 | 3.13 | 3.13 | 2.76 | -3.10% | 100 |
| Dec 15, 2021 | 3.23 | 3.23 | 3.23 | 3.23 | 2.85 | -18.02% | 1,541 |
| Jul 16, 2021 | 3.94 | 3.94 | 3.94 | 3.94 | 3.47 | -7.73% | 318 |
| Jun 24, 2021 | 4.27 | 4.27 | 4.27 | 4.27 | 3.76 | 36.86% | 555 |
| Jul 13, 2020 | 3.12 | 3.12 | 3.12 | 3.12 | 2.75 | -0.64% | 318 |
| Jul 7, 2020 | 3.14 | 3.14 | 3.14 | 3.14 | 2.77 | -3.09% | 210 |
| Jul 6, 2020 | 3.24 | 3.24 | 3.24 | 3.24 | 2.85 | -14.74% | 146 |
| Dec 10, 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 3.35 | -4.52% | 302 |
| Oct 4, 2019 | 3.98 | 3.98 | 3.98 | 3.98 | 3.51 | -22.72% | 78,100 |
| Mar 25, 2019 | 5.15 | 5.15 | 5.15 | 5.15 | 4.54 | 4.59% | 2,495 |
| Nov 15, 2018 | 4.92 | 4.92 | 4.92 | 4.92 | 4.34 | -4.37% | 3,000 |
| Sep 17, 2018 | 5.15 | 5.15 | 5.15 | 5.15 | 4.54 | -5.52% | 112 |
| Apr 20, 2018 | 5.45 | 5.45 | 5.45 | 5.45 | 4.80 | 6.86% | 8,927 |
| Apr 3, 2018 | 5.10 | 5.10 | 5.10 | 5.10 | 4.49 | 2.00% | 1,410 |
| Nov 22, 2017 | 5.00 | 5.00 | 5.00 | 5.00 | 4.40 | - | 1,588 |
| Nov 16, 2017 | 5.00 | 5.00 | 5.00 | 5.00 | 4.40 | 5.26% | 3,000 |
| Sep 21, 2017 | 4.75 | 4.75 | 4.75 | 4.75 | 4.18 | -1.04% | 500 |
| Sep 8, 2017 | 4.80 | 4.80 | 4.80 | 4.80 | 4.23 | 5.73% | 500 |