Fullsun International Holdings Group Co. Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.120	1.260	1.115	1.180	1.180	1,200,060
2026-10-22	1.070	1.265	1.040	1.185	1.185	2,425,060
2026-10-21	1.190	1.210	1.115	1.145	1.145	800,018
2026-10-20	1.010	1.215	1.010	1.190	1.190	880,000
2026-10-16	1.025	1.080	1.020	1.070	1.070	1,420,250
2026-10-15	1.095	1.095	1.020	1.085	1.085	285,750
2026-10-14	1.070	1.095	1.065	1.095	1.095	100,000
2026-10-13	1.145	1.245	1.130	1.180	1.180	494,760
2026-10-12	1.160	1.250	1.150	1.240	1.240	446,042
2026-10-09	1.275	1.275	1.185	1.250	1.250	1,243,000
2026-10-08	1.030	1.320	1.015	1.250	1.250	3,149,709
2026-10-07	1.080	1.170	0.985	1.170	1.170	1,477,695
2026-10-06	0.855	1.090	0.850	1.090	1.090	1,412,744
2026-10-05	0.780	0.940	0.775	0.930	0.930	662,650
2026-10-02	0.735	0.855	0.730	0.845	0.845	820,000
2026-09-30	0.710	0.775	0.680	0.775	0.775	390,000
2026-09-29	0.810	0.810	0.650	0.735	0.735	260,000
2026-09-28	0.685	0.705	0.685	0.705	0.705	60,050
2026-09-25	0.680	0.815	0.650	0.750	0.750	450,000
2026-09-24	0.580	0.810	0.540	0.795	0.795	369,800
2026-09-23	0.580	0.700	0.580	0.700	0.700	140,360
2026-09-22	0.580	0.580	0.580	0.580	0.580	20,000
2026-09-21	0.540	0.540	0.475	0.480	0.480	40,000
2026-09-18	0.550	0.550	0.545	0.545	0.545	20,034
2026-09-17	0.485	0.485	0.485	0.485	0.485	20,000
2026-09-16	0.445	0.445	0.445	0.445	0.445	33,600
2026-09-15	0.475	0.475	0.475	0.475	0.475	0
2026-09-14	0.475	0.475	0.475	0.475	0.475	0
2026-09-11	0.475	0.475	0.475	0.475	0.475	0
2026-09-10	0.475	0.475	0.475	0.475	0.475	22,950
2026-09-09	0.555	0.555	0.555	0.555	0.555	0
2026-09-08	0.555	0.555	0.555	0.555	0.555	0
2026-09-07	0.555	0.585	0.430	0.555	0.555	140
2026-09-04	0.555	0.555	0.555	0.555	0.555	0
2026-09-03	0.555	0.555	0.555	0.555	0.555	30
2026-09-02	0.555	0.555	0.555	0.555	0.555	30
2026-09-01	0.555	0.580	0.480	0.555	0.555	30
2026-08-31	0.555	0.555	0.555	0.555	0.555	40,000
2026-08-28	0.480	0.555	0.370	0.480	0.480	1,030
2026-08-27	0.480	0.480	0.480	0.480	0.480	20,160
2026-08-26	0.475	0.570	0.475	0.475	0.475	32
2026-08-25	0.425	0.485	0.425	0.470	0.470	140,015
2026-08-24	0.465	0.540	0.430	0.465	0.465	33
2026-08-21	0.510	0.510	0.370	0.480	0.480	680,000
2026-08-20	0.600	0.600	0.600	0.600	0.600	0
2026-08-19	0.600	0.600	0.600	0.600	0.600	237
2026-08-18	0.600	0.600	0.600	0.600	0.600	0
2026-08-17	0.600	0.600	0.600	0.600	0.600	0
2026-08-14	0.600	0.600	0.600	0.600	0.600	237
2026-08-13	0.600	0.600	0.600	0.600	0.600	237
2026-08-12	0.600	0.600	0.600	0.600	0.600	237
2026-08-11	0.600	0.600	0.600	0.600	0.600	237
2026-08-10	0.600	0.700	0.525	0.600	0.600	237
2026-08-07	0.600	0.600	0.600	0.600	0.600	333
2026-08-06	0.600	0.600	0.600	0.600	0.600	333
2026-08-05	0.600	0.600	0.500	0.600	0.600	333
2026-08-04	0.600	0.600	0.600	0.600	0.600	3,000
2026-08-03	0.600	0.600	0.600	0.600	0.600	3,000
2026-07-31	0.600	0.780	0.530	0.600	0.600	3,000
2026-07-30	0.600	0.600	0.600	0.600	0.600	20,045

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.