Hysan Development Company Limited (HYSNY)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.050 (1.27%)
Oct 14, 2025, 2:53 PM EDT
Hysan Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 5 |
| Oct 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 7, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 3 |
| Oct 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | 233 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 13 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.99% | 290 |
| Sep 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 339 |
| Sep 26, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 38 |
| Sep 25, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 131 |
| Sep 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 6 |
| Sep 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 5 |
| Sep 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 4 |
| Sep 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 43 |
| 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 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Sep 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4 |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 526 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Sep 4, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 7.04% | 1,700 |
| Sep 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 601 |
| Sep 2, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -5.33% | 601 |
| Aug 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 31 |
| Aug 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.27% | 704 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | - | 42 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | - | 2 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -2.81% | 166 |
| Aug 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | - |
| Aug 21, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | - |
| Aug 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 10 |
| Aug 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 12 |
| Aug 18, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 5 |
| Aug 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 2 |
| Aug 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 10 |
| Aug 13, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 10 |
| Aug 12, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 42 |
| Aug 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | - |
| Aug 8, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | - | 18 |
| Aug 7, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | -1.04% | 251 |
| Aug 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | - | 143 |
| Aug 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | - | - |
| Aug 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | - | 1 |