Hysan Development Company Limited (HYSNY)
OTCMKTS
· Delayed Price · Currency is USD
3.520
0.00 (0.00%)
Jun 17, 2025, 8:00 PM EDT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 6 |
| Jun 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 18 |
| Jun 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 4,621 |
| Jun 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 8.59% | 891 |
| Jun 13, 2025 | 3.47 | 3.47 | 3.26 | 3.26 | 3.26 | -4.12% | 292 |
| Jun 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.13% | 712 |
| Jun 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 39 |
| Jun 10, 2025 | 3.43 | 3.51 | 3.23 | 3.51 | 3.51 | 6.04% | 1,609 |
| Jun 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 25 |
| Jun 6, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -6.23% | 148 |
| Jun 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 26 |
| Jun 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52% | 194 |
| Jun 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 50 |
| Jun 2, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.92% | 107 |
| May 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 14 |
| May 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 9.61% | 514 |
| May 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 39 |
| May 27, 2025 | 3.55 | 3.55 | 2.97 | 2.97 | 2.97 | -16.24% | 484 |
| May 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.61% | 151 |
| May 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.70% | 163 |
| May 21, 2025 | 3.54 | 3.54 | 3.30 | 3.30 | 3.30 | -8.22% | 1,334 |
| May 20, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 2.87% | 487 |
| May 19, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | 206 |
| May 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 135 |
| May 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 14.19% | 169 |
| May 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 115 |
| May 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 25 |
| May 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 9 |
| May 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2 |
| May 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 5 |
| May 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 19 |
| May 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 24 |
| May 1, 2025 | 3.34 | 3.34 | 3.12 | 3.12 | 3.12 | -0.95% | 2,448 |
| Apr 30, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 7 |
| Apr 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 127 |
| Apr 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2 |
| Apr 25, 2025 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 0.16% | 11,009 |
| Apr 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 10 |
| Apr 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.13% | 480 |
| Apr 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -4.89% | 377 |
| Apr 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 8 |
| Apr 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 15 |
| Apr 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 110 |
| Apr 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 3 |
| Apr 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 8 |
| Apr 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 24 |
| Apr 10, 2025 | 2.75 | 3.27 | 2.75 | 3.27 | 3.27 | -0.61% | 495 |
| Apr 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 8.22% | 333 |