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

Hysan Development Ltd ADR (OP: HYSNY )

3.100 -0.155 (-4.76%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 22, 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 (%)
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%)
Nov 01, 2024 3.172 3.220 3.050 3.190 58,026 +0.05(+1.59%)
Oct 31, 2024 3.160 3.300 3.020 3.140 372,955 -0.08(-2.48%)
Oct 30, 2024 3.230 3.270 3.170 3.220 279,614 +0.20(+6.62%)
Oct 29, 2024 3.235 3.280 3.020 3.020 95,680 -0.25(-7.79%)
Oct 28, 2024 3.220 3.305 3.220 3.275 11,862 +0.08(+2.66%)
Oct 25, 2024 3.281 3.320 3.190 3.190 209,487 -0.04(-1.24%)
Oct 24, 2024 3.345 3.413 3.210 3.230 166,445 -0.25(-7.18%)
Oct 23, 2024 3.380 3.480 3.310 3.480 5,248 +0.15(+4.50%)
Oct 22, 2024 3.423 3.423 3.280 3.330 408,946 -0.14(-4.03%)
Oct 21, 2024 3.375 3.500 3.350 3.470 15,146 +0.05(+1.46%)
Oct 18, 2024 3.320 3.585 3.320 3.420 9,496 +0.15(+4.59%)
Oct 17, 2024 3.313 3.315 3.170 3.270 12,065 -0.15(-4.39%)
Oct 16, 2024 3.410 3.460 3.384 3.420 15,392 +0.06(+1.94%)
Oct 15, 2024 3.470 3.470 3.355 3.355 2,197 -0.10(-2.75%)
Oct 14, 2024 3.390 3.500 3.390 3.450 4,385 -0.14(-3.90%)
Oct 11, 2024 3.490 3.680 3.320 3.590 14,107 +0.12(+3.60%)
Oct 10, 2024 3.360 3.470 3.360 3.465 7,474 +0.06(+1.91%)
Oct 09, 2024 3.420 3.420 3.301 3.400 4,369 -0.01(-0.29%)
Oct 08, 2024 3.410 3.620 3.410 3.410 15,804 -0.23(-6.32%)
Oct 07, 2024 3.620 3.640 3.620 3.640 1,842 +0.12(+3.39%)
Oct 04, 2024 3.760 3.760 3.513 3.521 7,162 -0.25(-6.62%)
Oct 03, 2024 3.770 3.770 3.532 3.770 7,062 +0.08(+2.03%)
Oct 02, 2024 3.630 3.750 3.630 3.695 4,823 +0.27(+8.04%)
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%)
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.