Skip to main content

Hysan Development Ltd ADR (OP: HYSNY )

3.190 -0.080 (-2.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.102 3.190 3.050 3.190 4,186 -0.08(-2.45%)
Apr 11, 2024 3.140 3.270 3.130 3.270 6,948 -0.02(-0.61%)
Apr 10, 2024 3.185 3.290 3.185 3.290 878 +0.04(+1.23%)
Apr 09, 2024 3.170 3.250 3.170 3.250 1,985 +0.09(+2.72%)
Apr 08, 2024 3.090 3.280 3.090 3.164 5,868 -0.05(-1.56%)
Apr 05, 2024 3.180 3.215 3.180 3.214 4,405 -0.04(-1.11%)
Apr 04, 2024 3.245 3.250 3.230 3.250 3,361 -0.01(-0.31%)
Apr 03, 2024 3.190 3.260 3.150 3.260 5,610 +0.00(+0.00%)
Apr 02, 2024 3.270 3.270 3.260 3.260 7,790 +0.03(+0.93%)
Apr 01, 2024 3.215 3.340 3.100 3.230 6,258 +0.00(+0.16%)
Mar 28, 2024 3.350 3.350 3.220 3.225 3,624 +0.02(+0.78%)
Mar 27, 2024 3.150 3.200 3.150 3.200 7,217 -0.10(-3.03%)
Mar 26, 2024 3.175 3.300 3.150 3.300 2,356 +0.11(+3.61%)
Mar 25, 2024 3.195 3.235 3.080 3.185 9,074 -0.06(-2.00%)
Mar 22, 2024 3.200 3.310 3.200 3.250 3,333 -0.04(-1.22%)
Mar 21, 2024 3.225 3.290 3.195 3.290 6,378 +0.02(+0.61%)
Mar 20, 2024 3.220 3.330 3.210 3.270 3,160 +0.03(+0.93%)
Mar 19, 2024 3.120 3.350 3.120 3.240 2,301 -0.11(-3.28%)
Mar 18, 2024 3.152 3.350 3.152 3.350 13,521 +0.01(+0.30%)
Mar 15, 2024 3.245 3.340 3.210 3.340 3,281 +0.13(+4.21%)
Mar 14, 2024 3.195 3.280 3.140 3.205 161,015 +0.03(+0.83%)
Mar 13, 2024 3.212 3.215 3.179 3.179 1,355 -0.05(-1.59%)
Mar 12, 2024 3.235 3.294 3.230 3.230 3,643 +0.13(+4.19%)
Mar 11, 2024 3.110 3.110 3.080 3.100 10,418 +0.04(+1.31%)
Mar 08, 2024 3.030 3.060 3.030 3.060 4,045 +0.00(+0.00%)
Mar 07, 2024 3.050 3.060 3.010 3.060 22,620 +0.02(+0.66%)
Mar 06, 2024 3.150 3.150 3.000 3.040 48,446 -0.21(-6.46%)
Mar 05, 2024 3.360 3.360 3.250 3.250 7,535 -0.13(-3.85%)
Mar 04, 2024 3.290 3.500 3.290 3.380 21,846 -0.03(-0.88%)
Mar 01, 2024 3.370 3.430 3.300 3.410 5,952 +0.13(+3.96%)
Feb 29, 2024 3.395 3.440 3.280 3.280 6,898 -0.11(-3.24%)
Feb 28, 2024 3.320 3.450 3.320 3.390 3,468 -0.05(-1.45%)
Feb 27, 2024 3.460 3.550 3.400 3.440 6,060 +0.03(+0.88%)
Feb 26, 2024 3.340 3.500 3.170 3.410 19,118 +0.02(+0.59%)
Feb 23, 2024 3.400 3.400 3.333 3.390 5,852 +0.01(+0.15%)
Feb 22, 2024 3.410 3.537 3.270 3.385 5,648 -0.12(-3.31%)
Feb 21, 2024 3.610 3.620 3.501 3.501 7,617 +0.11(+3.27%)
Feb 20, 2024 3.550 3.600 3.390 3.390 6,327 -0.19(-5.31%)
Feb 16, 2024 3.535 3.649 3.535 3.580 6,663 +0.08(+2.43%)
Feb 15, 2024 3.332 3.600 3.332 3.495 8,610 +0.06(+1.90%)
Feb 14, 2024 3.470 3.470 3.340 3.430 8,497 -0.03(-1.01%)
Feb 13, 2024 3.568 3.568 3.370 3.465 5,508 +0.02(+0.73%)
Feb 12, 2024 3.500 3.500 3.361 3.440 4,827 +0.07(+2.08%)
Feb 09, 2024 3.280 3.470 3.280 3.370 68,026 -0.32(-8.67%)
Feb 08, 2024 3.455 3.690 3.420 3.690 14,115 +0.13(+3.65%)
Feb 07, 2024 3.485 3.560 3.462 3.560 3,291 +0.15(+4.36%)
Feb 06, 2024 3.400 3.411 3.400 3.411 4,207 -0.03(-0.98%)
Feb 05, 2024 3.435 3.500 3.426 3.445 19,155 -0.10(-2.68%)
Feb 02, 2024 3.483 3.540 3.465 3.540 3,526 +0.04(+1.00%)
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.