Hysan Development Company Limited (HYSNY)
OTCMKTS · Delayed Price · Currency is USD
4.550
0.00 (0.00%)
At close: Dec 12, 2025
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.41% | 120 |
| Dec 1, 2025 | 4.63 | 4.63 | 4.40 | 4.40 | 4.40 | 0.92% | 483 |
| Nov 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | 502 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 1,239 |
| Nov 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | 1,065 |
| Nov 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.79% | 232 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68% | 157 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.49 | 4.49 | 4.49 | 2.05% | 760 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.27% | 1,152 |
| Nov 12, 2025 | 4.58 | 4.66 | 4.58 | 4.65 | 4.65 | 8.02% | 1,067 |
| Nov 11, 2025 | 4.37 | 4.49 | 4.30 | 4.30 | 4.30 | 0.70% | 9,132 |
| Nov 10, 2025 | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | -2.73% | 6,362 |
| Nov 7, 2025 | 4.20 | 4.39 | 4.20 | 4.39 | 4.39 | -0.34% | 6,040 |
| Nov 6, 2025 | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | 1.97% | 3,028 |
| Nov 5, 2025 | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | 5.62% | 454 |
| Nov 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.31% | 1,938 |
| Nov 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.64% | 246 |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 6.81% | 251 |
| Oct 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 2,002 |
| Oct 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.30% | 330 |
| Oct 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | 1,921 |
| Oct 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.99% | 2,085 |
| Oct 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | 233 |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.99% | 290 |
| Sep 16, 2025 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 4.99% | 3,233 |
| Sep 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 161 |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 526 |
| Sep 4, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.06% | 1,700 |
| Sep 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.92% | 1,004 |
| Sep 2, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -5.33% | 601 |
| Aug 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.27% | 704 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -2.81% | 166 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | -1.04% | 251 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | - | 200 |
| Jul 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | -0.77% | 311 |
| Jul 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | 1.84% | 123 |
| Jul 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | -1.32% | 3,231 |
| Jul 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 6.66% | 354 |
| Jul 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | 2.84% | 4,660 |
| Jun 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | -0.56% | 4,621 |
| Jun 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 8.59% | 891 |
| Jun 13, 2025 | 3.47 | 3.47 | 3.26 | 3.26 | 3.21 | -4.12% | 292 |