Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.050	1.050	1.000	1.050	1.050	71,000
2024-05-14	0.980	1.000	0.950	1.000	1.000	152,000
2024-05-13	0.900	0.950	0.850	0.950	0.950	161,000
2024-05-10	0.830	0.890	0.820	0.890	0.890	505,000
2024-05-09	0.850	0.860	0.820	0.860	0.860	117,000
2024-05-08	0.860	0.860	0.820	0.860	0.860	158,000
2024-05-07	0.870	0.880	0.860	0.860	0.860	116,000
2024-05-06	0.870	0.880	0.850	0.880	0.880	331,000
2024-05-03	0.870	0.880	0.820	0.880	0.880	520,000
2024-05-02	0.890	0.890	0.880	0.890	0.890	542,000
2024-04-30	0.890	0.890	0.890	0.890	0.890	0
2024-04-29	0.900	0.900	0.800	0.890	0.890	498,000
2024-04-26	0.900	0.950	0.830	0.900	0.900	122,000
2024-04-25	0.870	0.870	0.870	0.870	0.870	0
2024-04-24	0.870	0.870	0.760	0.870	0.870	6,000
2024-04-23	0.870	0.870	0.870	0.870	0.870	0
2024-04-22	0.850	0.880	0.760	0.870	0.870	1,448,000
2024-04-19	0.850	0.880	0.820	0.850	0.850	888,000
2024-04-18	0.850	0.850	0.810	0.850	0.850	241,000
2024-04-17	0.850	0.900	0.810	0.850	0.850	1,949,000
2024-04-16	0.850	1.000	0.790	0.850	0.850	1,940,000
2024-04-15	0.970	0.970	0.850	0.850	0.850	111,000
2024-04-12	0.900	0.900	0.900	0.900	0.900	0
2024-04-11	0.900	0.900	0.900	0.900	0.900	0
2024-04-10	0.940	0.950	0.900	0.900	0.900	23,000
2024-04-09	0.900	0.900	0.900	0.900	0.900	0
2024-04-08	0.900	0.900	0.900	0.900	0.900	0
2024-04-05	0.900	0.900	0.900	0.900	0.900	0
2024-04-03	0.900	0.900	0.900	0.900	0.900	0
2024-04-02	0.900	0.900	0.900	0.900	0.900	100,000
2024-03-28	0.900	0.910	0.900	0.910	0.910	19,000
2024-03-27	0.960	0.960	0.950	0.950	0.950	10,000
2024-03-26	1.000	1.000	1.000	1.000	1.000	4,000
2024-03-25	1.040	1.040	1.040	1.040	1.040	0
2024-03-22	1.070	1.070	1.070	1.070	1.070	0
2024-03-21	1.040	1.040	1.040	1.040	1.040	0
2024-03-20	1.070	1.070	1.050	1.050	1.050	2,000
2024-03-19	1.090	1.090	1.030	1.030	1.030	31,000
2024-03-18	1.030	1.100	1.030	1.100	1.100	14,000
2024-03-15	1.140	1.140	1.140	1.140	1.140	0
2024-03-14	1.100	1.140	1.100	1.140	1.140	3,000
2024-03-13	1.100	1.100	1.100	1.100	1.100	29,000
2024-03-12	1.150	1.220	1.000	1.180	1.180	113,000
2024-03-11	1.250	1.250	1.250	1.250	1.250	0
2024-03-08	1.250	1.250	1.250	1.250	1.250	0
2024-03-07	1.250	1.250	1.250	1.250	1.250	0
2024-03-06	1.250	1.250	1.250	1.250	1.250	0
2024-03-05	1.250	1.250	1.250	1.250	1.250	0
2024-03-04	1.200	1.250	1.200	1.250	1.250	24,000
2024-03-01	1.200	1.250	1.200	1.250	1.250	31,000
2024-02-29	1.250	1.250	1.240	1.240	1.240	1,000
2024-02-28	1.250	1.260	1.250	1.250	1.250	4,000
2024-02-27	1.230	1.230	1.230	1.230	1.230	1,000
2024-02-26	1.230	1.230	1.230	1.230	1.230	2,000
2024-02-23	1.280	1.280	1.280	1.280	1.280	0
2024-02-22	1.240	1.280	1.230	1.280	1.280	37,000
2024-02-21	1.250	1.280	1.250	1.280	1.280	7,000
2024-02-20	1.230	1.280	1.230	1.280	1.280	20,000
2024-02-19	1.340	1.340	1.340	1.340	1.340	0
2024-02-16	1.340	1.340	1.340	1.340	1.340	0

← NewerPage 11 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.