Hysan Development Company Limited HYSNY
4.26 USD -0.01 (-0.27%)
Regular-session close
3.82 Day range 3.82
3.82 52-week range 6.00
- YTD
- -7.22%
- 1 year
- -8.22%
HYSNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | -0.45 | -10.54% | 4 |
| Nov 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | +0.04 | +0.95% | 1,800 |
| Nov 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00 | 0.00% | 200 |
| Nov 10, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | -0.24 | -5.37% | 1,700 |
| Nov 9, 2026 | 4.43 | 4.47 | 3.96 | 4.47 | +0.27 | +6.43% | 5,100 |
| Nov 6, 2026 | 4.16 | 4.43 | 3.95 | 4.20 | -0.23 | -5.19% | 11,300 |
| Nov 5, 2026 | 4.20 | 4.43 | 4.15 | 4.43 | +0.29 | +7.00% | 10,300 |
| Nov 4, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | +0.02 | +0.49% | 1,300 |
| Nov 3, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | +0.05 | +1.23% | 300 |
| Nov 2, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | +0.04 | +0.99% | 900 |
| Oct 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | +0.04 | +1.00% | 1,200 |
| Oct 29, 2026 | 3.95 | 3.99 | 3.90 | 3.99 | -0.18 | -4.32% | 2,900 |
| Oct 28, 2026 | 4.40 | 4.40 | 4.17 | 4.17 | -0.03 | -0.71% | 500 |
| Oct 27, 2026 | 4.20 | 4.49 | 4.20 | 4.20 | 0.00 | 0.00% | 4,700 |
| Oct 26, 2026 | 4.20 | 4.49 | 4.20 | 4.20 | +0.07 | +1.69% | 8,400 |
| Oct 23, 2026 | 4.22 | 4.22 | 4.13 | 4.13 | +0.06 | +1.47% | 1,200 |
| Oct 22, 2026 | 4.07 | 4.20 | 4.06 | 4.07 | +0.04 | +0.99% | 6,100 |
| Oct 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | -0.02 | -0.49% | 800 |
| Oct 20, 2026 | 4.00 | 4.05 | 3.96 | 4.05 | -0.11 | -2.64% | 2,400 |
| Oct 19, 2026 | 4.40 | 4.40 | 4.16 | 4.16 | +0.25 | +6.39% | 4,700 |
| Oct 16, 2026 | 4.12 | 4.39 | 3.91 | 3.91 | 0.00 | 0.00% | 5,900 |
| Oct 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | -0.48 | -10.93% | 200 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.39 | 4.39 | +0.10 | +2.33% | 300 |
| Oct 13, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | +0.13 | +3.12% | 1,100 |
| Oct 12, 2026 | 4.16 | 4.40 | 4.16 | 4.16 | +0.06 | +1.46% | 3,100 |
| Oct 9, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | +0.06 | +1.49% | 10,900 |
| Oct 8, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | -0.01 | -0.25% | 1,300 |
| Oct 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | +0.17 | +4.38% | 200 |
| Sep 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | -0.12 | -3.00% | 3,000 |
| Aug 28, 2026 | 4.35 | 4.35 | 4.00 | 4.00 | -0.60 | -13.04% | 900 |
| Aug 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | +0.13 | +2.91% | 600 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the HYSNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.