Hysan Development Company Limited (HYSNY)
OTCMKTS · Delayed Price · Currency is USD
3.850
0.00 (0.00%)
Jul 23, 2025, 8:00 PM EDT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 14 |
| Jul 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 311 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 90 |
| Jul 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 70 |
| Jul 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 78 |
| Jul 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.84% | 123 |
| Jul 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 3 |
| Jul 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 7 |
| Jul 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 32 |
| Jul 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 39 |
| Jul 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.32% | 3,231 |
| Jul 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.66% | 354 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 29 |
| Jul 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 39 |
| Jul 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 5 |
| Jul 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | 4,660 |
| Jul 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Jun 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 35 |
| Jun 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 85 |
| Jun 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 2 |
| Jun 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 112 |
| 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 |