Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.340	1.340	1.320	1.320	1.320	9,000
2023-05-22	1.330	1.340	1.320	1.330	1.330	36,000
2023-05-19	1.350	1.350	1.350	1.350	1.350	0
2023-05-18	1.350	1.350	1.350	1.350	1.350	20,000
2023-05-17	1.370	1.370	1.370	1.370	1.370	0
2023-05-16	1.340	1.370	1.320	1.370	1.370	371,000
2023-05-15	1.320	1.370	1.320	1.370	1.370	135,000
2023-05-12	1.370	1.370	1.370	1.370	1.370	230,000
2023-05-11	1.370	1.370	1.370	1.370	1.370	0
2023-05-10	1.350	1.370	1.350	1.370	1.370	5,000
2023-05-09	1.350	1.350	1.330	1.350	1.350	105,000
2023-05-08	1.350	1.350	1.320	1.350	1.350	162,000
2023-05-05	1.340	1.350	1.320	1.350	1.350	121,000
2023-05-04	1.340	1.350	1.310	1.350	1.350	196,000
2023-05-03	1.350	1.350	1.350	1.350	1.350	0
2023-05-02	1.350	1.350	1.350	1.350	1.350	0
2023-04-28	1.350	1.350	1.350	1.350	1.350	0
2023-04-27	1.330	1.350	1.330	1.350	1.350	11,000
2023-04-26	1.280	1.350	1.280	1.320	1.320	426,000
2023-04-25	1.340	1.340	1.340	1.340	1.340	191,000
2023-04-24	1.350	1.350	1.350	1.350	1.350	0
2023-04-21	1.330	1.350	1.330	1.350	1.350	351,000
2023-04-20	1.340	1.350	1.330	1.350	1.350	251,000
2023-04-19	1.340	1.350	1.340	1.350	1.350	34,000
2023-04-18	1.330	1.350	1.300	1.350	1.350	320,000
2023-04-17	1.320	1.330	1.300	1.300	1.300	115,000
2023-04-14	1.310	1.350	1.300	1.350	1.350	841,000
2023-04-13	1.350	1.350	1.300	1.350	1.350	1,249,000
2023-04-12	1.310	1.350	1.290	1.350	1.350	109,000
2023-04-11	1.380	1.380	1.350	1.350	1.350	8,000
2023-04-06	1.320	1.380	1.320	1.380	1.380	12,000
2023-04-04	1.230	1.350	1.220	1.350	1.350	2,370,000
2023-04-03	1.310	1.310	1.310	1.310	1.310	0
2023-03-31	1.340	1.350	1.320	1.320	1.320	927,000
2023-03-30	1.250	1.300	1.250	1.300	1.300	878,000
2023-03-29	1.220	1.280	1.220	1.250	1.250	859,000
2023-03-28	1.220	1.220	1.220	1.220	1.220	0
2023-03-27	1.200	1.250	1.200	1.220	1.220	35,000
2023-03-24	1.210	1.230	1.150	1.220	1.220	83,000
2023-03-23	1.220	1.230	1.180	1.230	1.230	27,000
2023-03-22	1.270	1.350	1.220	1.220	1.220	380,000
2023-03-21	1.290	1.290	1.280	1.290	1.290	6,000
2023-03-20	1.300	1.300	1.300	1.300	1.300	0
2023-03-17	1.300	1.300	1.300	1.300	1.300	9,000
2023-03-16	1.320	1.330	1.280	1.320	1.320	153,000
2023-03-15	1.300	1.310	1.300	1.310	1.310	10,000
2023-03-14	1.310	1.310	1.310	1.310	1.310	29,000
2023-03-13	1.280	1.330	1.270	1.330	1.330	42,000
2023-03-10	1.280	1.330	1.260	1.330	1.330	206,000
2023-03-09	1.310	1.310	1.310	1.310	1.310	0
2023-03-08	1.320	1.330	1.310	1.330	1.330	283,000
2023-03-07	1.310	1.350	1.260	1.350	1.350	327,000
2023-03-06	1.320	1.330	1.310	1.310	1.310	48,000
2023-03-03	1.350	1.350	1.350	1.350	1.350	0
2023-03-02	1.380	1.380	1.320	1.350	1.350	58,000
2023-03-01	1.330	1.370	1.320	1.370	1.370	51,000
2023-02-28	1.350	1.380	1.340	1.370	1.370	34,000
2023-02-27	1.350	1.350	1.350	1.350	1.350	10,000
2023-02-24	1.320	1.360	1.310	1.350	1.350	143,000
2023-02-23	1.320	1.360	1.300	1.350	1.350	455,000

← NewerPage 15 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.