Hysan Development Company Limited (HYSNY)
OTCMKTS · Delayed Price · Currency is USD
4.990
-0.020 (-0.40%)
Mar 12, 2026, 3:48 PM EST
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -11.98% | 238 |
| Mar 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.81 | -14.80% | 122 |
| Feb 24, 2026 | 5.51 | 5.88 | 5.51 | 5.88 | 5.65 | 6.72% | 1,924 |
| Feb 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.29 | -8.17% | 319 |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.76 | 1.87% | 171 |
| Feb 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.66 | 14.37% | 330 |
| Feb 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | -7.71% | 188 |
| Jan 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.36 | 1.82% | 182 |
| Jan 22, 2026 | 5.35 | 5.48 | 5.35 | 5.48 | 5.26 | 11.38% | 2,132 |
| Jan 12, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.73 | 8.85% | 2,265 |
| Jan 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.34 | -5.83% | 100 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.61 | 4.58% | 1,506 |
| Dec 19, 2025 | 4.75 | 4.75 | 4.59 | 4.59 | 4.41 | -2.34% | 1,316 |
| Dec 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.52 | 3.30% | 1,343 |
| Dec 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.37 | 3.41% | 120 |
| Dec 1, 2025 | 4.63 | 4.63 | 4.40 | 4.40 | 4.23 | 0.92% | 483 |
| Nov 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.19 | -3.11% | 502 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.32 | 2.27% | 1,239 |
| Nov 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.23 | 3.77% | 1,065 |
| Nov 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.07 | -9.79% | 232 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.52 | 4.68% | 157 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.49 | 4.49 | 4.31 | 2.05% | 760 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.23 | -5.27% | 1,152 |
| Nov 12, 2025 | 4.58 | 4.66 | 4.58 | 4.65 | 4.46 | 8.02% | 1,067 |
| Nov 11, 2025 | 4.37 | 4.49 | 4.30 | 4.30 | 4.13 | 0.70% | 9,132 |
| Nov 10, 2025 | 4.23 | 4.33 | 4.23 | 4.27 | 4.10 | -2.73% | 6,362 |
| Nov 7, 2025 | 4.20 | 4.39 | 4.20 | 4.39 | 4.22 | -0.34% | 6,040 |
| Nov 6, 2025 | 4.25 | 4.41 | 4.25 | 4.41 | 4.23 | 1.97% | 3,028 |
| Nov 5, 2025 | 4.15 | 4.32 | 4.15 | 4.32 | 4.15 | 5.62% | 454 |
| Nov 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.93 | -3.31% | 1,938 |
| Nov 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.06 | -3.64% | 246 |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.22 | 6.81% | 251 |
| Oct 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 3.95 | -0.24% | 2,002 |
| Oct 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.96 | 4.30% | 330 |
| Oct 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.79 | 1.02% | 1,921 |
| Oct 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.76 | 3.99% | 2,085 |
| Oct 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.61 | -6.00% | 233 |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | -4.99% | 290 |
| Sep 16, 2025 | 4.10 | 4.21 | 4.10 | 4.21 | 4.04 | 4.99% | 3,233 |