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

Hysan Development Ltd ADR (OP: HYSNY )

2.900 -0.050 (-1.69%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 2.900 2.900 2.900 2.900 397 -0.05(-1.69%)
Jan 06, 2025 2.950 35 -0.09(-2.96%)
Jan 03, 2025 3.001 3.040 3.001 3.040 824 -0.04(-1.30%)
Jan 02, 2025 3.080 3.080 3.080 3.080 111 +0.27(+9.78%)
Dec 31, 2024 2.805 0 -0.17(-5.86%)
Dec 30, 2024 3.035 3.035 2.980 2.980 1,127 -0.01(-0.33%)
Dec 27, 2024 2.990 2.990 2.990 2.990 381 -0.13(-4.32%)
Dec 26, 2024 3.125 3.142 3.040 3.125 5,649 +0.21(+7.02%)
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%)
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.