Skip to main content

Hysan Development Ltd ADR (OP: HYSNY )

3.440 +0.030 (+0.88%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 3.465 3.505 3.440 3.505 5,442 -0.08(-2.23%)
Jan 31, 2024 3.570 3.600 3.520 3.585 7,237 +0.02(+0.56%)
Jan 30, 2024 3.550 3.620 3.510 3.565 14,076 -0.19(-5.19%)
Jan 29, 2024 3.625 3.760 3.625 3.760 25,304 +0.14(+3.87%)
Jan 26, 2024 3.590 3.620 3.590 3.620 17,107 -0.05(-1.36%)
Jan 25, 2024 3.600 3.670 3.600 3.670 4,097 +0.05(+1.38%)
Jan 24, 2024 3.610 3.620 3.560 3.620 3,681 +0.13(+3.67%)
Jan 23, 2024 3.465 3.493 3.450 3.492 11,579 +0.04(+1.22%)
Jan 22, 2024 3.400 3.480 3.362 3.450 27,204 -0.10(-2.78%)
Jan 19, 2024 3.465 3.570 3.465 3.549 8,029 -0.05(-1.43%)
Jan 18, 2024 3.550 3.600 3.530 3.600 11,205 +0.06(+1.55%)
Jan 17, 2024 3.570 3.600 3.490 3.545 10,332 -0.10(-2.74%)
Jan 16, 2024 3.680 3.690 3.630 3.645 29,774 -0.16(-4.12%)
Jan 12, 2024 3.775 3.850 3.775 3.801 34,710 -0.04(-1.00%)
Jan 11, 2024 3.720 3.840 3.610 3.840 53,999 +0.04(+1.13%)
Jan 10, 2024 3.730 3.800 3.730 3.797 2,538 -0.03(-0.86%)
Jan 09, 2024 3.830 3.847 3.810 3.830 2,634 -0.10(-2.54%)
Jan 08, 2024 3.840 4.000 3.766 3.930 37,294 +0.06(+1.42%)
Jan 05, 2024 3.770 3.883 3.770 3.875 3,583 +0.04(+0.99%)
Jan 04, 2024 3.880 4.000 3.830 3.837 7,699 -0.13(-3.23%)
Jan 03, 2024 3.892 4.000 3.892 3.965 6,400 -0.11(-2.58%)
Jan 02, 2024 3.955 4.090 3.880 4.070 34,316 +0.01(+0.25%)
Dec 29, 2023 4.010 4.060 3.980 4.060 8,942 +0.17(+4.37%)
Dec 28, 2023 3.860 3.980 3.860 3.890 8,180 +0.04(+1.17%)
Dec 27, 2023 3.850 3.850 3.790 3.845 17,328 +0.06(+1.59%)
Dec 26, 2023 3.775 3.785 3.750 3.785 7,981 +0.04(+0.93%)
Dec 22, 2023 3.730 3.785 3.650 3.750 7,195 -0.09(-2.34%)
Dec 21, 2023 3.620 3.940 3.620 3.840 14,222 +0.12(+3.23%)
Dec 20, 2023 3.740 3.780 3.650 3.720 16,891 +0.02(+0.54%)
Dec 19, 2023 3.780 3.785 3.700 3.700 14,199 -0.15(-3.90%)
Dec 18, 2023 3.790 3.890 3.775 3.850 10,379 +0.00(+0.00%)
Dec 15, 2023 3.865 3.875 3.801 3.850 14,887 +0.07(+1.85%)
Dec 14, 2023 3.736 3.830 3.736 3.780 13,282 +0.15(+3.99%)
Dec 13, 2023 3.614 3.640 3.614 3.635 5,379 -0.02(-0.41%)
Dec 12, 2023 3.610 3.750 3.610 3.650 36,675 -0.12(-3.05%)
Dec 11, 2023 3.745 3.780 3.700 3.765 83,383 -0.08(-2.21%)
Dec 08, 2023 3.888 3.898 3.690 3.850 58,037 -0.15(-3.75%)
Dec 07, 2023 3.830 4.000 3.830 4.000 55,430 +0.10(+2.56%)
Dec 06, 2023 3.810 3.970 3.810 3.900 42,448 +0.17(+4.56%)
Dec 05, 2023 3.710 3.733 3.650 3.730 4,323 +0.02(+0.67%)
Dec 04, 2023 3.730 3.740 3.705 3.705 8,793 -0.04(-1.20%)
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.