Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.000	1.000	1.000	1.000	1.000	66,000
2024-08-09	0.980	0.980	0.980	0.980	0.980	0
2024-08-08	0.980	0.980	0.980	0.980	0.980	0
2024-08-07	0.980	0.980	0.980	0.980	0.980	0
2024-08-06	0.980	0.980	0.980	0.980	0.980	0
2024-08-05	0.980	0.980	0.980	0.980	0.980	0
2024-08-02	0.980	0.980	0.980	0.980	0.980	0
2024-08-01	0.980	0.980	0.980	0.980	0.980	0
2024-07-31	0.980	0.980	0.980	0.980	0.980	0
2024-07-30	0.980	0.980	0.980	0.980	0.980	1,000
2024-07-29	1.010	1.010	1.010	1.010	1.010	0
2024-07-26	1.010	1.010	1.010	1.010	1.010	0
2024-07-25	1.010	1.010	1.010	1.010	1.010	0
2024-07-24	1.010	1.010	1.010	1.010	1.010	0
2024-07-23	0.980	1.010	0.980	1.010	1.010	8,000
2024-07-22	1.020	1.030	1.020	1.020	1.020	20,000
2024-07-19	1.000	1.050	0.980	1.030	1.030	101,000
2024-07-18	1.050	1.050	0.980	1.050	1.050	23,000
2024-07-17	1.010	1.010	1.010	1.010	1.010	15,000
2024-07-16	1.010	1.010	1.010	1.010	1.010	0
2024-07-15	1.010	1.010	1.010	1.010	1.010	0
2024-07-12	1.020	1.020	0.980	1.020	1.020	7,000
2024-07-11	1.030	1.050	0.980	1.030	1.030	102,000
2024-07-10	1.050	1.050	1.050	1.050	1.050	0
2024-07-09	1.050	1.050	1.050	1.050	1.050	0
2024-07-08	1.000	1.050	0.960	1.050	1.050	109,000
2024-07-05	1.000	1.050	1.000	1.050	1.050	144,000
2024-07-04	0.950	1.050	0.950	1.050	1.050	145,000
2024-07-03	1.140	1.150	0.950	1.030	1.030	287,000
2024-07-02	1.000	1.000	1.000	1.000	1.000	0
2024-06-28	0.990	0.990	0.880	0.970	0.970	235,000
2024-06-27	1.010	1.030	0.960	0.990	0.990	52,000
2024-06-26	1.080	1.150	1.010	1.040	1.040	211,000
2024-06-25	1.100	1.100	1.000	1.090	1.090	11,000
2024-06-24	1.100	1.100	1.050	1.100	1.100	15,000
2024-06-21	1.160	1.160	1.160	1.160	1.160	0
2024-06-20	1.170	1.170	1.170	1.170	1.170	0
2024-06-19	1.170	1.170	1.170	1.170	1.170	0
2024-06-18	1.170	1.170	1.170	1.170	1.170	0
2024-06-17	1.170	1.170	1.170	1.170	1.170	0
2024-06-14	1.170	1.170	1.170	1.170	1.170	0
2024-06-13	1.170	1.170	1.170	1.170	1.170	0
2024-06-12	1.170	1.170	1.170	1.170	1.170	0
2024-06-11	1.180	1.180	1.180	1.180	1.180	0
2024-06-07	1.180	1.180	1.180	1.180	1.180	0
2024-06-06	1.180	1.180	1.180	1.180	1.180	0
2024-06-05	1.180	1.180	1.180	1.180	1.180	0
2024-06-04	1.180	1.180	1.180	1.180	1.180	0
2024-06-03	1.180	1.180	1.180	1.180	1.180	0
2024-05-31	1.190	1.190	1.190	1.190	1.190	0
2024-05-30	1.030	1.200	1.030	1.200	1.200	16,000
2024-05-29	1.200	1.200	1.200	1.200	1.200	10,000
2024-05-28	1.200	1.200	1.200	1.200	1.200	10,000
2024-05-27	1.200	1.200	1.200	1.200	1.200	50,000
2024-05-24	1.200	1.200	1.200	1.200	1.200	100,000
2024-05-23	1.150	1.180	1.150	1.180	1.180	51,000
2024-05-22	1.160	1.160	1.150	1.150	1.150	30,000
2024-05-21	1.190	1.190	1.140	1.150	1.150	107,000
2024-05-20	1.150	1.200	1.130	1.190	1.190	103,000
2024-05-17	0.860	1.100	0.860	1.100	1.100	134,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-07	0.0042 HKD
2021-09-17	0.0068 HKD
2021-06-08	0.0054 HKD
2020-09-15	0.0051 HKD
2020-07-03	0.0040 HKD
2019-09-13	0.0033 HKD
2019-07-03	0.0086 HKD

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