Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.070	1.070	1.040	1.060	1.060	69,000
2026-07-27	1.170	1.170	1.000	1.060	1.060	370,000
2026-07-24	1.200	1.200	1.170	1.170	1.170	23,000
2026-07-23	1.120	1.160	1.110	1.140	1.140	90,000
2026-07-22	1.060	1.120	1.030	1.120	1.120	563,000
2026-07-21	1.060	1.070	1.010	1.040	1.040	141,000
2026-07-20	1.050	1.080	1.030	1.030	1.030	64,000
2026-07-17	1.040	1.040	1.030	1.030	1.030	25,000
2026-07-16	1.010	1.040	1.010	1.040	1.040	16,000
2026-07-15	1.080	1.080	1.000	1.010	1.010	306,000
2026-07-14	1.050	1.050	1.040	1.040	1.040	16,000
2026-07-13	1.020	1.040	1.020	1.040	1.040	23,000
2026-07-10	0.850	1.060	0.850	1.020	1.020	26,000
2026-07-09	0.850	1.060	0.850	1.020	1.020	26,000
2026-07-08	1.000	1.000	1.000	1.000	1.000	0
2026-07-07	1.010	1.010	1.000	1.000	1.000	6,000
2026-07-06	1.030	1.070	1.010	1.010	1.010	95,000
2026-07-03	1.010	1.010	1.000	1.010	1.010	17,000
2026-07-02	1.020	1.040	0.940	0.940	0.940	184,000
2026-06-30	1.050	1.110	1.010	1.070	1.070	129,000
2026-06-29	0.990	1.050	0.990	1.040	1.040	110,000
2026-06-26	1.020	1.060	0.960	0.970	0.970	235,000
2026-06-25	1.050	1.050	1.020	1.020	1.020	108,000
2026-06-24	1.060	1.070	0.970	1.070	1.070	55,000
2026-06-23	1.070	1.090	1.070	1.090	1.090	231,000
2026-06-22	1.000	1.070	0.990	1.070	1.070	311,000
2026-06-18	0.990	0.990	0.980	0.990	0.990	256,000
2026-06-17	1.040	1.040	0.980	0.980	0.980	167,000
2026-06-16	1.040	1.050	1.030	1.030	1.030	46,000
2026-06-15	1.040	1.040	1.040	1.040	1.040	0
2026-06-12	1.020	1.040	0.910	1.040	1.040	101,000
2026-06-11	1.050	1.050	1.050	1.050	1.050	15,000
2026-06-10	1.050	1.050	1.010	1.050	1.050	32,000
2026-06-09	1.040	1.050	1.030	1.050	1.050	184,000
2026-06-08	1.000	1.050	1.000	1.050	1.050	13,000
2026-06-05	1.080	1.080	1.050	1.050	1.050	53,000
2026-06-04	1.080	1.080	1.080	1.080	1.080	30,000
2026-06-03	1.070	1.080	1.070	1.070	1.070	33,000
2026-06-02	1.080	1.080	1.070	1.070	1.070	230,000
2026-06-01	1.090	1.090	1.090	1.090	1.090	28,000
2026-05-29	1.080	1.090	1.080	1.080	1.080	211,000
2026-05-28	1.080	1.080	1.080	1.080	1.080	164,000
2026-05-27	1.090	1.090	1.080	1.080	1.080	20,000
2026-05-26	1.070	1.090	1.070	1.090	1.090	121,000
2026-05-22	1.100	1.100	1.090	1.090	1.090	29,000
2026-05-21	1.120	1.120	1.100	1.100	1.100	67,000
2026-05-20	1.100	1.120	1.100	1.120	1.120	80,000
2026-05-19	1.030	1.100	1.030	1.100	1.100	284,000
2026-05-18	1.040	1.050	1.040	1.040	1.040	109,000
2026-05-15	1.070	1.080	1.030	1.040	1.040	149,000
2026-05-14	1.130	1.130	1.070	1.080	1.080	109,000
2026-05-13	1.180	1.180	1.120	1.130	1.130	51,000
2026-05-12	1.240	1.280	1.170	1.170	1.170	157,000
2026-05-11	1.170	1.280	1.170	1.240	1.240	142,000
2026-05-08	1.200	1.200	1.110	1.170	1.170	28,000
2026-05-07	1.100	1.120	1.100	1.100	1.100	40,000
2026-05-06	1.110	1.110	1.100	1.100	1.100	134,000
2026-05-05	1.130	1.130	1.020	1.110	1.110	64,000
2026-05-04	1.130	1.130	1.130	1.130	1.130	0
2026-04-30	1.130	1.130	1.130	1.130	1.130	21,000

← NewerPage 2 of 21 · 1,233 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.