Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.380	1.400	1.370	1.400	1.400	30,000
2023-11-15	1.330	1.400	1.330	1.390	1.390	151,000
2023-11-14	1.330	1.400	1.310	1.380	1.380	589,000
2023-11-13	1.310	1.400	1.310	1.400	1.400	263,000
2023-11-10	1.410	1.430	1.410	1.430	1.430	32,000
2023-11-09	1.440	1.440	1.440	1.440	1.440	0
2023-11-08	1.430	1.490	1.430	1.440	1.440	138,000
2023-11-07	1.440	1.440	1.440	1.440	1.440	0
2023-11-06	1.440	1.440	1.440	1.440	1.440	20,000
2023-11-03	1.430	1.460	1.410	1.460	1.460	62,000
2023-11-02	1.500	1.560	1.500	1.500	1.500	171,000
2023-11-01	1.480	1.530	1.420	1.500	1.500	398,000
2023-10-31	1.460	1.500	1.460	1.500	1.500	552,000
2023-10-30	1.500	1.500	1.500	1.500	1.500	0
2023-10-27	1.500	1.500	1.500	1.500	1.500	0
2023-10-26	1.500	1.500	1.500	1.500	1.500	533,000
2023-10-25	1.500	1.500	1.500	1.500	1.500	0
2023-10-24	1.500	1.500	1.500	1.500	1.500	24,000
2023-10-20	1.500	1.500	1.500	1.500	1.500	0
2023-10-19	1.500	1.500	1.500	1.500	1.500	0
2023-10-18	1.500	1.590	1.500	1.500	1.500	21,000
2023-10-17	1.450	1.450	1.450	1.450	1.450	0
2023-10-16	1.450	1.450	1.450	1.450	1.450	3,000
2023-10-13	1.460	1.460	1.460	1.460	1.460	0
2023-10-12	1.460	1.460	1.460	1.460	1.460	18,000
2023-10-11	1.460	1.460	1.460	1.460	1.460	20,000
2023-10-10	1.460	1.460	1.460	1.460	1.460	0
2023-10-09	1.460	1.460	1.460	1.460	1.460	33,000
2023-10-06	1.360	1.470	1.360	1.460	1.460	115,000
2023-10-05	1.450	1.450	1.450	1.450	1.450	20,000
2023-10-04	1.450	1.450	1.450	1.450	1.450	0
2023-10-03	1.490	1.600	1.460	1.460	1.460	102,000
2023-09-29	1.430	1.500	1.430	1.450	1.450	12,000
2023-09-28	1.430	1.430	1.430	1.430	1.430	0
2023-09-27	1.420	1.430	1.420	1.430	1.430	265,000
2023-09-26	1.430	1.430	1.430	1.430	1.430	851,000
2023-09-25	1.400	1.400	1.400	1.400	1.400	0
2023-09-22	1.400	1.400	1.400	1.400	1.400	420,000
2023-09-21	1.360	1.420	1.360	1.400	1.400	51,000
2023-09-20	1.400	1.400	1.400	1.400	1.400	0
2023-09-19	1.420	1.420	1.420	1.420	1.420	0
2023-09-18	1.380	1.440	1.380	1.430	1.430	11,000
2023-09-15	1.450	1.450	1.450	1.450	1.450	0
2023-09-14	1.450	1.450	1.450	1.450	1.450	50,000
2023-09-13	1.400	1.450	1.380	1.450	1.450	56,000
2023-09-12	1.400	1.420	1.380	1.420	1.420	21,000
2023-09-11	1.420	1.450	1.340	1.430	1.430	312,000
2023-09-07	1.360	1.410	1.330	1.410	1.410	54,000
2023-09-06	1.410	1.410	1.410	1.410	1.410	0
2023-09-05	1.440	1.450	1.410	1.410	1.410	40,000
2023-09-04	1.490	1.540	1.460	1.460	1.460	195,000
2023-08-31	1.540	1.540	1.540	1.540	1.540	0
2023-08-30	1.540	1.540	1.540	1.540	1.540	0
2023-08-29	1.540	1.540	1.540	1.540	1.540	50,000
2023-08-28	1.450	1.550	1.420	1.540	1.540	120,000
2023-08-25	1.510	1.510	1.450	1.460	1.460	67,000
2023-08-24	1.510	1.510	1.480	1.510	1.510	100,000
2023-08-23	1.510	1.510	1.510	1.510	1.510	53,000
2023-08-22	1.500	1.550	1.500	1.510	1.510	50,000
2023-08-21	1.430	1.470	1.430	1.470	1.470	150,000

← NewerPage 13 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.