Skip to main content

Hysan Development Ltd ADR (OP: HYSNY )

3.138 +0.198 (+6.73%)
Streaming Delayed Price Updated: 2:08 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.745 2.860 2.730 2.730 3,867 +0.05(+1.87%)
Jul 31, 2024 2.750 2.770 2.680 2.680 2,643 -0.06(-2.19%)
Jul 30, 2024 2.730 2.830 2.730 2.740 6,606 -0.12(-4.08%)
Jul 29, 2024 2.950 2.950 2.750 2.857 4,475 -0.02(-0.74%)
Jul 26, 2024 2.870 2.878 2.790 2.878 4,822 -0.01(-0.25%)
Jul 25, 2024 2.880 2.907 2.850 2.885 3,867 +0.01(+0.52%)
Jul 24, 2024 2.905 2.905 2.810 2.870 76,671 -0.05(-1.88%)
Jul 23, 2024 2.925 2.925 2.925 2.925 4,013 -0.08(-2.50%)
Jul 22, 2024 2.960 3.000 2.925 3.000 5,303 +0.12(+4.17%)
Jul 19, 2024 2.945 3.020 2.880 2.880 49,283 -0.08(-2.54%)
Jul 18, 2024 2.973 2.981 2.955 2.955 1,355 +0.00(+0.00%)
Jul 17, 2024 2.970 3.040 2.955 2.955 4,540 -0.04(-1.50%)
Jul 16, 2024 2.935 3.000 2.920 3.000 3,560 +0.06(+2.16%)
Jul 15, 2024 2.880 3.060 2.880 2.937 13,950 -0.18(-5.82%)
Jul 12, 2024 2.995 3.120 2.990 3.118 5,674 +0.15(+5.16%)
Jul 11, 2024 3.000 3.000 2.940 2.965 6,606 -0.04(-1.17%)
Jul 10, 2024 2.840 3.000 2.840 3.000 3,484 +0.08(+2.56%)
Jul 09, 2024 2.960 2.990 2.925 2.925 2,073 +0.00(+0.17%)
Jul 08, 2024 2.955 2.970 2.720 2.920 3,991 -0.02(-0.85%)
Jul 05, 2024 2.860 3.000 2.860 2.945 5,399 -0.02(-0.51%)
Jul 03, 2024 2.965 2.965 2.960 2.960 3,119 +0.09(+3.32%)
Jul 02, 2024 2.890 2.890 2.865 2.865 3,176 +0.01(+0.17%)
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.