Hysan Development Company Limited (HYSNY)
OTCMKTS · Delayed Price · Currency is USD
4.470
+0.040 (0.90%)
Nov 9, 2026, 3:59 PM EST
HYSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.47 | 4.47 | 4.33 | 4.47 | 4.47 | 6.43% | 5,135 |
| Nov 6, 2026 | 4.16 | 4.43 | 3.95 | 4.20 | 4.20 | -5.19% | 11,320 |
| Nov 5, 2026 | 4.20 | 4.43 | 4.15 | 4.43 | 4.43 | 7.13% | 10,255 |
| Nov 4, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 0.43% | 1,317 |
| Nov 3, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 1.29% | 276 |
| Nov 2, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | 0.87% | 944 |
| Oct 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | 1,184 |
| Oct 29, 2026 | 3.95 | 3.99 | 3.90 | 3.99 | 3.99 | -4.32% | 2,860 |
| Oct 28, 2026 | 4.40 | 4.40 | 4.17 | 4.17 | 4.17 | -0.83% | 458 |
| Oct 27, 2026 | 4.21 | 4.49 | 4.21 | 4.21 | 4.21 | 0.24% | 4,664 |
| Oct 26, 2026 | 4.20 | 4.49 | 4.20 | 4.20 | 4.20 | 1.57% | 8,368 |
| Oct 23, 2026 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | 1.60% | 1,171 |
| Oct 22, 2026 | 4.07 | 4.20 | 4.06 | 4.07 | 4.07 | 0.99% | 6,124 |
| Oct 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.62% | 776 |
| Oct 20, 2026 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | -2.64% | 2,436 |
| Oct 19, 2026 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | 6.39% | 4,688 |
| Oct 16, 2026 | 4.12 | 4.39 | 3.91 | 3.91 | 3.91 | - | 5,851 |
| Oct 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -10.93% | 249 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | 2.33% | 337 |
| Oct 13, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | 3.12% | 1,122 |
| Oct 12, 2026 | 4.16 | 4.40 | 4.16 | 4.16 | 4.16 | 1.46% | 3,072 |
| Oct 9, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | 1.38% | 10,924 |
| Oct 8, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.02% | 1,282 |
| Sep 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.25% | 174 |
| Aug 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 2,953 |
| Aug 28, 2026 | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -11.92% | 927 |
| Aug 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 2.91% | 620 |
| Aug 12, 2026 | 4.05 | 4.70 | 4.05 | 4.47 | 4.41 | -7.13% | 604 |
| Aug 4, 2026 | 4.95 | 4.95 | 4.31 | 4.81 | 4.75 | 9.39% | 9,612 |
| Jul 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 2.69% | 653 |
| Jul 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.23 | 6.85% | 223 |
| Jul 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | -4.30% | 100 |
| Jun 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | - | 1,055 |
| Jun 3, 2026 | 4.85 | 4.85 | 4.19 | 4.19 | 4.14 | -11.97% | 425 |