Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.320	1.360	1.310	1.310	1.310	37,000
2023-02-21	1.320	1.360	1.300	1.360	1.360	41,000
2023-02-20	1.360	1.360	1.360	1.360	1.360	0
2023-02-17	1.330	1.360	1.330	1.360	1.360	27,000
2023-02-16	1.310	1.350	1.310	1.350	1.350	12,000
2023-02-15	1.350	1.350	1.350	1.350	1.350	0
2023-02-14	1.300	1.360	1.300	1.360	1.360	6,000
2023-02-13	1.320	1.350	1.320	1.350	1.350	32,000
2023-02-10	1.370	1.370	1.350	1.350	1.350	102,000
2023-02-09	1.360	1.370	1.350	1.360	1.360	50,000
2023-02-08	1.310	1.370	1.310	1.370	1.370	197,000
2023-02-07	1.370	1.370	1.370	1.370	1.370	16,000
2023-02-06	1.360	1.370	1.360	1.370	1.370	18,000
2023-02-03	1.350	1.380	1.300	1.350	1.350	64,000
2023-02-02	1.300	1.350	1.300	1.330	1.330	198,000
2023-02-01	1.260	1.320	1.260	1.310	1.310	23,000
2023-01-31	1.320	1.320	1.320	1.320	1.320	10,000
2023-01-30	1.320	1.330	1.320	1.330	1.330	35,000
2023-01-27	1.350	1.350	1.330	1.330	1.330	46,000
2023-01-26	1.330	1.390	1.300	1.340	1.340	884,000
2023-01-20	1.280	1.300	1.280	1.290	1.290	705,000
2023-01-19	1.290	1.310	1.280	1.290	1.290	21,000
2023-01-18	1.270	1.280	1.270	1.280	1.280	3,000
2023-01-17	1.330	1.330	1.300	1.300	1.300	263,000
2023-01-16	1.350	1.400	1.300	1.340	1.340	670,000
2023-01-13	1.390	1.410	1.330	1.330	1.330	291,000
2023-01-12	1.400	1.430	1.370	1.400	1.400	823,000
2023-01-11	1.400	1.440	1.370	1.400	1.400	114,000
2023-01-10	1.360	1.450	1.350	1.450	1.450	1,055,000
2023-01-09	1.380	1.400	1.350	1.400	1.400	585,000
2023-01-06	1.360	1.420	1.350	1.400	1.400	679,000
2023-01-05	1.340	1.410	1.330	1.380	1.380	764,000
2023-01-04	1.320	1.400	1.290	1.370	1.370	572,000
2023-01-03	1.350	1.350	1.310	1.340	1.340	147,000
2022-12-30	1.350	1.440	1.300	1.430	1.430	187,000
2022-12-29	1.360	1.400	1.350	1.350	1.350	77,000
2022-12-28	1.340	1.400	1.330	1.400	1.400	344,000
2022-12-23	1.470	1.470	1.400	1.470	1.470	217,000
2022-12-22	1.470	1.490	1.470	1.470	1.470	119,000
2022-12-21	1.450	1.500	1.370	1.470	1.470	271,000
2022-12-20	1.420	1.470	1.260	1.410	1.410	600,000
2022-12-19	1.630	1.630	1.430	1.450	1.450	524,000
2022-12-16	1.490	1.660	1.410	1.470	1.470	1,490,000
2022-12-15	1.580	1.740	1.480	1.610	1.610	1,138,000
2022-12-14	2.100	2.100	1.550	1.660	1.660	2,945,000
2022-12-13	1.500	2.060	1.440	2.060	2.060	11,548,000
2022-12-12	1.100	1.500	1.100	1.310	1.310	3,763,000
2022-12-09	1.070	1.120	1.070	1.100	1.100	1,001,000
2022-12-08	1.020	1.140	1.020	1.130	1.130	52,000
2022-12-07	1.030	1.180	1.030	1.150	1.150	206,000
2022-12-06	1.050	1.060	1.040	1.040	1.040	250,000
2022-12-05	1.020	1.050	1.010	1.020	1.020	130,000
2022-12-02	1.000	1.020	1.000	1.020	1.020	35,000
2022-12-01	1.050	1.050	0.980	0.990	0.990	29,000
2022-11-30	1.050	1.050	1.040	1.040	1.040	18,000
2022-11-29	1.000	1.200	1.000	1.020	1.020	103,000
2022-11-28	1.090	1.090	0.970	1.040	1.040	447,000
2022-11-25	1.100	1.100	1.100	1.100	1.100	0
2022-11-24	1.100	1.100	1.100	1.100	1.100	2,024,000
2022-11-23	1.020	1.120	1.020	1.120	1.120	28,000

← NewerPage 16 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.