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

Hysan Development Ltd ADR (OP: HYSNY )

3.420 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 3.130 3.140 3.095 3.095 3,320 -0.04(-1.37%)
Aug 30, 2024 3.200 3.200 3.138 3.138 6,576 +0.20(+6.73%)
Aug 29, 2024 3.040 3.070 2.940 2.940 8,403 -0.16(-5.01%)
Aug 28, 2024 3.111 3.160 3.070 3.095 9,987 +0.08(+2.79%)
Aug 27, 2024 3.000 3.100 3.000 3.011 4,285 +0.02(+0.73%)
Aug 26, 2024 2.880 2.989 2.880 2.989 14,861 +0.18(+6.37%)
Aug 23, 2024 2.800 2.815 2.784 2.810 2,339 +0.15(+5.64%)
Aug 22, 2024 2.655 2.660 2.655 2.660 990 -0.12(-4.32%)
Aug 21, 2024 2.635 2.780 2.635 2.780 3,985 +0.06(+2.39%)
Aug 20, 2024 2.725 2.725 2.715 2.715 3,040 -0.06(-2.34%)
Aug 19, 2024 2.740 2.800 2.710 2.780 6,241 -0.01(-0.36%)
Aug 16, 2024 2.710 2.790 2.710 2.790 3,629 +0.05(+1.84%)
Aug 15, 2024 2.720 2.745 2.720 2.740 2,789 -0.02(-0.56%)
Aug 14, 2024 2.780 2.780 2.735 2.755 984 -0.02(-0.90%)
Aug 13, 2024 2.770 2.780 2.715 2.780 2,285 +0.03(+1.09%)
Aug 12, 2024 2.730 2.770 2.730 2.750 2,333 +0.04(+1.48%)
Aug 09, 2024 2.740 2.790 2.710 2.710 27,943 -0.01(-0.37%)
Aug 08, 2024 2.715 2.720 2.715 2.720 2,069 +0.05(+1.77%)
Aug 07, 2024 2.680 2.728 2.668 2.673 2,922 -0.02(-0.64%)
Aug 06, 2024 2.720 2.720 2.675 2.690 19,367 +0.06(+2.28%)
Aug 05, 2024 2.755 2.765 2.620 2.630 10,672 -0.12(-4.29%)
Aug 02, 2024 2.720 2.748 2.720 2.748 3,901 +0.02(+0.66%)
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.