Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.340	1.340	1.340	1.340	1.340	0
2024-02-14	1.340	1.340	1.340	1.340	1.340	0
2024-02-09	1.340	1.340	1.340	1.340	1.340	0
2024-02-08	1.340	1.340	1.340	1.340	1.340	0
2024-02-07	1.280	1.340	1.280	1.340	1.340	1,000
2024-02-06	1.360	1.360	1.360	1.360	1.360	0
2024-02-05	1.370	1.370	1.370	1.370	1.370	0
2024-02-02	1.370	1.370	1.370	1.370	1.370	0
2024-02-01	1.370	1.370	1.370	1.370	1.370	0
2024-01-31	1.370	1.370	1.370	1.370	1.370	0
2024-01-30	1.370	1.370	1.370	1.370	1.370	0
2024-01-29	1.300	1.370	1.300	1.370	1.370	11,000
2024-01-26	1.350	1.390	1.350	1.380	1.380	3,824,000
2024-01-25	1.320	1.330	1.270	1.330	1.330	3,953,000
2024-01-24	1.270	1.270	1.270	1.270	1.270	0
2024-01-23	1.210	1.270	1.200	1.270	1.270	20,000
2024-01-22	1.250	1.250	1.250	1.250	1.250	5,000
2024-01-19	1.290	1.290	1.290	1.290	1.290	0
2024-01-18	1.290	1.290	1.290	1.290	1.290	0
2024-01-17	1.250	1.330	1.160	1.240	1.240	27,000
2024-01-16	1.330	1.330	1.330	1.330	1.330	0
2024-01-15	1.330	1.330	1.330	1.330	1.330	0
2024-01-12	1.340	1.340	1.340	1.340	1.340	0
2024-01-11	1.340	1.340	1.340	1.340	1.340	0
2024-01-10	1.340	1.340	1.340	1.340	1.340	0
2024-01-09	1.260	1.350	1.260	1.340	1.340	2,000
2024-01-08	1.390	1.390	1.390	1.390	1.390	0
2024-01-05	1.390	1.390	1.390	1.390	1.390	0
2024-01-04	1.390	1.390	1.390	1.390	1.390	0
2024-01-03	1.390	1.390	1.390	1.390	1.390	0
2024-01-02	1.340	1.390	1.310	1.390	1.390	49,000
2023-12-29	1.370	1.370	1.370	1.370	1.370	301,000
2023-12-28	1.360	1.370	1.360	1.370	1.370	450,000
2023-12-27	1.340	1.390	1.340	1.370	1.370	97,000
2023-12-22	1.360	1.400	1.350	1.400	1.400	324,000
2023-12-21	1.320	1.370	1.320	1.370	1.370	458,000
2023-12-20	1.310	1.490	1.310	1.310	1.310	17,000
2023-12-19	1.290	1.310	1.270	1.310	1.310	689,000
2023-12-18	1.260	1.320	1.250	1.310	1.310	110,000
2023-12-15	1.280	1.320	1.280	1.320	1.320	63,000
2023-12-14	1.290	1.480	1.280	1.290	1.290	265,000
2023-12-13	1.340	1.340	1.340	1.340	1.340	0
2023-12-12	1.260	1.340	1.250	1.340	1.340	299,000
2023-12-11	1.390	1.390	1.300	1.340	1.340	252,000
2023-12-08	1.390	1.390	1.390	1.390	1.390	0
2023-12-07	1.390	1.390	1.390	1.390	1.390	0
2023-12-06	1.390	1.390	1.390	1.390	1.390	0
2023-12-05	1.350	1.400	1.350	1.390	1.390	7,000
2023-12-04	1.400	1.400	1.370	1.400	1.400	13,000
2023-12-01	1.410	1.430	1.400	1.430	1.430	39,000
2023-11-30	1.400	1.450	1.400	1.440	1.440	309,000
2023-11-29	1.390	1.450	1.390	1.450	1.450	352,000
2023-11-28	1.390	1.450	1.390	1.450	1.450	444,000
2023-11-27	1.400	1.420	1.400	1.400	1.400	429,000
2023-11-24	1.400	1.400	1.400	1.400	1.400	0
2023-11-23	1.400	1.400	1.400	1.400	1.400	3,000
2023-11-22	1.400	1.400	1.400	1.400	1.400	0
2023-11-21	1.380	1.400	1.380	1.400	1.400	265,000
2023-11-20	1.390	1.390	1.390	1.390	1.390	13,000
2023-11-17	1.400	1.400	1.400	1.400	1.400	0

← NewerPage 12 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.