Hysan Development Company Limited (HYSNY)
OTCMKTS
· Delayed Price · Currency is USD
3.145
+0.035 (1.13%)
Apr 23, 2025, 4:00 PM EDT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | 188 |
| Apr 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.32% | 501 |
| Apr 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 12 |
| Apr 2, 2025 | 3.14 | 3.17 | 3.00 | 3.01 | 3.01 | -2.90% | 35,441 |
| Apr 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 30 |
| Mar 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Mar 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 23 |
| Mar 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 16 |
| Mar 26, 2025 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -4.62% | 732 |
| Mar 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | 5,572 |
| Mar 20, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 38 |
| Mar 18, 2025 | 3.40 | 3.49 | 3.17 | 3.17 | 3.17 | -6.49% | 2,871 |
| Mar 17, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 9.71% | 230 |
| Mar 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 30 |
| Mar 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.22% | 267 |
| Mar 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | 172 |
| Mar 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 25 |
| Mar 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.79% | 256 |
| Mar 7, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -5.77% | 925 |
| Mar 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.48% | 7,227 |
| Mar 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 5 |
| Mar 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 55 |
| Mar 3, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.25 | 9.32% | 7,452 |
| Feb 28, 2025 | 3.15 | 3.41 | 3.15 | 3.16 | 2.98 | -13.32% | 2,341 |
| Feb 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.43 | - | 90 |
| Feb 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.43 | 15.56% | 417 |
| Feb 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.97 | -4.55% | 612 |
| Feb 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.11 | - | 3 |
| Feb 21, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.11 | 3.12% | 341 |
| Feb 20, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.02 | 1.91% | 2,954 |
| Feb 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.96 | - | 130 |
| Feb 18, 2025 | 3.26 | 3.34 | 3.07 | 3.14 | 2.96 | 8.46% | 5,521 |
| Feb 14, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.73 | -5.24% | 1,659 |
| Feb 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.88 | - | 2 |
| Feb 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.88 | 6.00% | 512 |
| Feb 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.72 | - | 3 |