Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hysan Development Ltd ADR (OP: HYSNY )

2.920 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2024 2.920 67 -0.06(-1.91%)
Dec 20, 2024 2.977 2.977 2.977 2.977 2,872 +0.11(+3.73%)
Dec 19, 2024 3.005 3.005 2.870 2.870 821 -0.06(-2.12%)
Dec 18, 2024 2.900 2.932 2.900 2.932 720 -0.03(-0.94%)
Dec 17, 2024 3.130 3.130 2.960 2.960 5,890 -0.05(-1.66%)
Dec 16, 2024 3.210 3.210 3.010 3.010 8,869 -0.12(-3.68%)
Dec 13, 2024 3.190 3.190 3.125 3.125 270 -0.04(-1.42%)
Dec 12, 2024 3.285 3.285 3.170 3.170 773 +0.04(+1.28%)
Dec 11, 2024 3.270 3.270 3.130 3.130 527 -0.08(-2.49%)
Dec 10, 2024 3.210 3.210 3.210 3.210 551 -0.23(-6.69%)
Dec 09, 2024 3.540 3.540 3.330 3.440 2,013 +0.27(+8.52%)
Dec 05, 2024 3.170 1 +0.00(+0.00%)
Dec 04, 2024 3.170 3.170 3.170 3.170 325 -0.02(-0.63%)
Dec 03, 2024 3.170 3.190 3.170 3.190 4,303 -0.02(-0.62%)
Dec 02, 2024 3.130 3.210 3.130 3.210 303 +0.11(+3.55%)
Nov 27, 2024 3.100 5 -0.03(-1.12%)
Nov 26, 2024 3.135 3.135 3.135 3.135 1,167 +0.03(+1.13%)
Nov 22, 2024 3.100 102 -0.15(-4.76%)
Nov 21, 2024 3.270 3.270 3.120 3.255 1,595 +0.00(+0.15%)
Nov 20, 2024 3.110 3.250 3.110 3.250 1,500 +0.14(+4.50%)
Nov 19, 2024 3.110 3.110 3.110 3.110 430 -0.05(-1.58%)
Nov 18, 2024 3.259 3.270 3.160 3.160 1,298 -0.08(-2.47%)
Nov 15, 2024 3.110 3.240 3.110 3.240 487 +0.10(+3.31%)
Nov 14, 2024 3.245 3.268 3.136 3.136 785 -0.15(-4.67%)
Nov 13, 2024 3.245 3.290 3.220 3.290 5,694 +0.07(+2.17%)
Nov 12, 2024 3.222 3.245 3.150 3.220 3,787 -0.04(-1.23%)
Nov 11, 2024 3.240 3.310 3.240 3.260 9,410 -0.10(-2.98%)
Nov 08, 2024 3.370 3.370 3.195 3.360 20,023 +0.10(+3.07%)
Nov 07, 2024 3.200 3.260 3.200 3.260 3,839 +0.11(+3.49%)
Nov 06, 2024 3.203 3.203 3.150 3.150 1,488 -0.12(-3.82%)
Nov 05, 2024 3.140 3.321 3.140 3.275 1,609 +0.03(+1.08%)
Nov 04, 2024 3.230 3.283 3.200 3.240 4,779 +0.05(+1.57%)
Nov 01, 2024 3.172 3.220 3.050 3.190 58,026 +0.05(+1.59%)
Oct 31, 2024 3.160 3.300 3.020 3.140 372,955 -0.08(-2.48%)
Oct 30, 2024 3.230 3.270 3.170 3.220 279,614 +0.20(+6.62%)
Oct 29, 2024 3.235 3.280 3.020 3.020 95,680 -0.25(-7.79%)
Oct 28, 2024 3.220 3.305 3.220 3.275 11,862 +0.08(+2.66%)
Oct 25, 2024 3.281 3.320 3.190 3.190 209,487 -0.04(-1.24%)
Oct 24, 2024 3.345 3.413 3.210 3.230 166,445 -0.25(-7.18%)
Oct 23, 2024 3.380 3.480 3.310 3.480 5,248 +0.15(+4.50%)
Oct 22, 2024 3.423 3.423 3.280 3.330 408,946 -0.14(-4.03%)
Oct 21, 2024 3.375 3.500 3.350 3.470 15,146 +0.05(+1.46%)
Oct 18, 2024 3.320 3.585 3.320 3.420 9,496 +0.15(+4.59%)
Oct 17, 2024 3.313 3.315 3.170 3.270 12,065 -0.15(-4.39%)
Oct 16, 2024 3.410 3.460 3.384 3.420 15,392 +0.06(+1.94%)
Oct 15, 2024 3.470 3.470 3.355 3.355 2,197 -0.10(-2.75%)
Oct 14, 2024 3.390 3.500 3.390 3.450 4,385 -0.14(-3.90%)
Oct 11, 2024 3.490 3.680 3.320 3.590 14,107 +0.12(+3.60%)
Oct 10, 2024 3.360 3.470 3.360 3.465 7,474 +0.06(+1.91%)
Oct 09, 2024 3.420 3.420 3.301 3.400 4,369 -0.01(-0.29%)
Oct 08, 2024 3.410 3.620 3.410 3.410 15,804 -0.23(-6.32%)
Oct 07, 2024 3.620 3.640 3.620 3.640 1,842 +0.12(+3.39%)
Oct 04, 2024 3.760 3.760 3.513 3.521 7,162 -0.25(-6.62%)
Oct 03, 2024 3.770 3.770 3.532 3.770 7,062 +0.08(+2.03%)
Oct 02, 2024 3.630 3.750 3.630 3.695 4,823 +0.27(+8.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.