Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.050	1.060	1.000	1.050	1.045	1,385,000
2022-03-01	1.080	1.100	1.050	1.050	1.045	185,000
2022-02-28	1.130	1.130	1.070	1.080	1.075	144,000
2022-02-25	1.150	1.150	1.130	1.130	1.125	50,000
2022-02-24	1.110	1.170	1.060	1.090	1.085	1,400,000
2022-02-23	1.080	1.150	1.080	1.110	1.105	81,000
2022-02-22	1.100	1.100	1.070	1.080	1.075	43,000
2022-02-21	1.080	1.100	1.070	1.100	1.095	183,000
2022-02-18	1.100	1.130	1.090	1.090	1.085	358,000
2022-02-17	1.150	1.150	1.080	1.100	1.095	1,739,000
2022-02-16	1.170	1.170	1.120	1.130	1.125	1,051,000
2022-02-15	1.120	1.160	1.070	1.160	1.155	887,000
2022-02-14	1.140	1.140	1.110	1.120	1.115	263,000
2022-02-11	1.150	1.170	1.110	1.140	1.135	149,000
2022-02-10	1.170	1.170	1.150	1.150	1.145	64,000
2022-02-09	1.160	1.170	1.150	1.170	1.165	32,000
2022-02-08	1.250	1.250	1.160	1.160	1.155	614,000
2022-02-07	1.200	1.220	1.140	1.220	1.215	1,240,000
2022-02-04	1.200	1.200	1.200	1.200	1.195	5,000
2022-01-31	1.160	1.160	1.160	1.160	1.155	0
2022-01-28	1.150	1.200	1.150	1.150	1.145	67,000
2022-01-27	1.170	1.210	1.150	1.160	1.155	194,000
2022-01-26	1.210	1.250	1.140	1.210	1.205	1,432,000
2022-01-25	1.180	1.200	1.120	1.200	1.195	78,000
2022-01-24	1.200	1.200	1.160	1.180	1.175	314,000
2022-01-21	1.220	1.250	1.200	1.220	1.215	174,000
2022-01-20	1.280	1.280	1.200	1.200	1.195	468,000
2022-01-19	1.230	1.260	1.190	1.260	1.255	1,062,000
2022-01-18	1.230	1.250	1.230	1.230	1.225	1,059,000
2022-01-17	1.240	1.240	1.200	1.210	1.205	344,000
2022-01-14	1.240	1.250	1.220	1.230	1.225	413,000
2022-01-13	1.240	1.290	1.230	1.240	1.235	324,000
2022-01-12	1.210	1.290	1.210	1.240	1.235	4,148,000
2022-01-11	1.280	1.280	1.210	1.210	1.205	727,000
2022-01-10	1.280	1.320	1.260	1.270	1.264	2,946,000
2022-01-07	1.240	1.320	1.230	1.280	1.274	4,117,000
2022-01-06	1.240	1.340	1.100	1.230	1.225	5,765,000
2022-01-05	1.250	1.350	1.210	1.230	1.225	3,979,000
2022-01-04	1.380	1.400	1.250	1.250	1.245	2,466,000
2022-01-03	1.240	1.380	1.200	1.370	1.364	4,999,000
2021-12-31	1.230	1.250	1.200	1.240	1.235	1,018,000
2021-12-30	1.220	1.260	1.190	1.220	1.215	3,245,000
2021-12-29	1.230	1.280	1.170	1.220	1.215	1,875,000
2021-12-28	1.260	1.310	1.220	1.220	1.215	3,036,000
2021-12-24	1.280	1.350	1.250	1.250	1.245	395,000
2021-12-23	1.280	1.310	1.230	1.270	1.264	4,191,000
2021-12-22	1.170	1.400	1.130	1.280	1.274	7,493,000
2021-12-21	1.030	1.240	1.030	1.170	1.165	3,962,000
2021-12-20	1.050	1.070	1.010	1.040	1.036	1,435,000
2021-12-17	1.030	1.050	0.970	1.020	1.016	2,973,000
2021-12-16	1.060	1.120	0.990	1.030	1.026	3,840,000
2021-12-15	1.110	1.150	1.050	1.090	1.085	1,742,000
2021-12-14	1.120	1.120	1.010	1.110	1.105	1,925,000
2021-12-13	1.200	1.200	1.070	1.120	1.115	2,413,000
2021-12-10	1.180	1.230	1.170	1.190	1.185	1,278,000
2021-12-09	1.210	1.240	1.120	1.170	1.165	5,123,000
2021-12-08	1.440	1.550	1.100	1.210	1.205	21,662,000
2021-12-07	2.030	2.030	1.400	1.420	1.414	17,777,000
2021-12-06	2.250	2.250	1.950	2.010	2.001	594,000
2021-12-03	2.300	2.340	2.000	2.070	2.061	3,908,000

← NewerPage 20 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.