Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.400	1.450	1.400	1.440	1.440	4,000
2023-08-17	1.430	1.440	1.400	1.430	1.430	111,000
2023-08-16	1.420	1.500	1.400	1.460	1.460	169,000
2023-08-15	1.500	1.500	1.430	1.450	1.450	273,000
2023-08-14	1.490	1.510	1.400	1.450	1.450	232,000
2023-08-11	1.450	1.500	1.450	1.490	1.490	151,000
2023-08-10	1.380	1.440	1.380	1.440	1.440	29,000
2023-08-09	1.400	1.440	1.400	1.430	1.430	512,000
2023-08-08	1.460	1.460	1.460	1.460	1.460	5,000
2023-08-07	1.450	1.490	1.450	1.450	1.450	157,000
2023-08-04	1.430	1.430	1.400	1.400	1.400	65,000
2023-08-03	1.490	1.490	1.490	1.490	1.490	0
2023-08-02	1.490	1.500	1.470	1.490	1.490	54,000
2023-08-01	1.410	1.500	1.410	1.490	1.490	254,000
2023-07-31	1.490	1.490	1.490	1.490	1.490	0
2023-07-28	1.450	1.500	1.420	1.490	1.490	257,000
2023-07-27	1.360	1.500	1.360	1.490	1.490	189,000
2023-07-26	1.360	1.400	1.350	1.400	1.400	280,000
2023-07-25	1.400	1.400	1.400	1.400	1.400	96,000
2023-07-24	1.400	1.400	1.400	1.400	1.400	0
2023-07-21	1.450	1.450	1.430	1.430	1.430	185,000
2023-07-20	1.390	1.450	1.330	1.400	1.400	108,000
2023-07-19	1.400	1.400	1.400	1.400	1.400	50,000
2023-07-18	1.350	1.400	1.330	1.360	1.360	52,000
2023-07-14	1.380	1.380	1.360	1.360	1.360	14,000
2023-07-13	1.250	1.360	1.250	1.350	1.350	276,000
2023-07-12	1.320	1.350	1.300	1.340	1.340	189,000
2023-07-11	1.330	1.350	1.330	1.350	1.350	175,000
2023-07-10	1.240	1.360	1.230	1.360	1.360	456,000
2023-07-07	1.290	1.290	1.290	1.290	1.290	0
2023-07-06	1.250	1.300	1.250	1.300	1.300	25,000
2023-07-05	1.280	1.280	1.280	1.280	1.280	0
2023-07-04	1.280	1.280	1.280	1.280	1.280	0
2023-07-03	1.280	1.280	1.280	1.280	1.280	100,000
2023-06-30	1.250	1.250	1.250	1.250	1.250	0
2023-06-29	1.240	1.250	1.240	1.250	1.250	48,000
2023-06-28	1.240	1.240	1.240	1.240	1.240	0
2023-06-27	1.240	1.240	1.240	1.240	1.240	2,000
2023-06-26	1.250	1.260	1.240	1.260	1.260	6,000
2023-06-23	1.260	1.260	1.260	1.260	1.260	0
2023-06-21	1.250	1.300	1.230	1.260	1.260	207,000
2023-06-20	1.300	1.300	1.300	1.300	1.300	0
2023-06-19	1.260	1.300	1.210	1.300	1.300	140,000
2023-06-16	1.260	1.300	1.260	1.300	1.300	102,000
2023-06-15	1.250	1.270	1.250	1.270	1.270	14,000
2023-06-14	1.270	1.270	1.270	1.270	1.270	0
2023-06-13	1.250	1.280	1.230	1.280	1.280	8,000
2023-06-12	1.280	1.280	1.280	1.280	1.280	16,000
2023-06-09	1.280	1.320	1.280	1.320	1.320	129,000
2023-06-08	1.220	1.350	1.220	1.330	1.330	114,000
2023-06-07	1.230	1.300	1.230	1.300	1.300	2,000
2023-06-06	1.270	1.270	1.270	1.270	1.270	30,000
2023-06-05	1.300	1.300	1.300	1.300	1.300	151,000
2023-06-02	1.280	1.310	1.280	1.300	1.300	35,000
2023-06-01	1.270	1.320	1.270	1.320	1.320	51,000
2023-05-31	1.290	1.300	1.280	1.300	1.300	28,000
2023-05-30	1.330	1.330	1.330	1.330	1.330	0
2023-05-29	1.330	1.330	1.330	1.330	1.330	3,000
2023-05-25	1.310	1.330	1.290	1.330	1.330	129,500
2023-05-24	1.320	1.320	1.320	1.320	1.320	0

← NewerPage 14 of 21 · 1,234 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.