Skip to main content

Hysan Development Ltd ADR (OP: HYSNY )

3.240 +0.050 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 3.400 3.420 3.400 3.420 4,036 +0.00(+0.15%)
Sep 30, 2024 3.465 3.465 3.350 3.415 3,216 +0.12(+3.48%)
Sep 27, 2024 3.410 3.410 3.300 3.300 1,981 -0.15(-4.35%)
Sep 26, 2024 3.320 3.450 3.320 3.450 1,950 +0.19(+5.84%)
Sep 25, 2024 3.330 3.330 3.190 3.260 1,476 -0.21(-6.07%)
Sep 24, 2024 3.240 3.470 3.219 3.470 5,957 +0.27(+8.44%)
Sep 23, 2024 3.185 3.200 3.170 3.200 10,151 +0.00(+0.00%)
Sep 20, 2024 3.225 3.225 3.180 3.200 8,084 +0.05(+1.59%)
Sep 19, 2024 3.210 3.225 3.144 3.150 7,660 -0.06(-1.87%)
Sep 18, 2024 3.255 3.320 3.210 3.210 1,855 -0.04(-1.08%)
Sep 17, 2024 3.150 3.245 3.150 3.245 5,449 +0.12(+3.78%)
Sep 16, 2024 3.145 3.183 3.050 3.127 5,094 +0.03(+0.86%)
Sep 13, 2024 3.130 3.130 3.095 3.100 1,078 +0.09(+2.99%)
Sep 12, 2024 3.006 3.010 3.005 3.010 1,120 -0.13(-4.14%)
Sep 11, 2024 3.100 3.140 3.040 3.140 5,971 +0.06(+1.95%)
Sep 10, 2024 3.250 3.250 3.000 3.080 5,250 -0.04(-1.44%)
Sep 09, 2024 3.145 3.240 3.070 3.125 24,298 +0.02(+0.81%)
Sep 06, 2024 3.090 3.100 2.940 3.100 9,546 -0.02(-0.80%)
Sep 05, 2024 3.318 3.320 3.125 3.125 6,694 +0.00(+0.16%)
Sep 04, 2024 3.080 3.120 3.051 3.120 5,196 +0.02(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.