Fusen Pharmaceutical Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.350	2.400	2.270	2.300	2.290	1,556,000
2021-12-01	2.320	2.370	2.270	2.360	2.350	2,948,000
2021-11-30	2.320	2.350	2.260	2.280	2.270	1,790,000
2021-11-29	2.320	2.340	2.290	2.310	2.300	2,180,000
2021-11-26	2.340	2.380	2.270	2.310	2.300	2,718,000
2021-11-25	2.340	2.350	2.300	2.330	2.320	1,835,000
2021-11-24	2.400	2.400	2.290	2.340	2.330	1,294,000
2021-11-23	2.320	2.410	2.290	2.340	2.330	625,000
2021-11-22	2.450	2.450	2.300	2.350	2.340	1,670,000
2021-11-19	2.460	2.470	2.390	2.430	2.419	794,000
2021-11-18	2.470	2.470	2.400	2.440	2.429	1,357,000
2021-11-17	2.460	2.500	2.400	2.470	2.459	2,055,000
2021-11-16	2.430	2.540	2.430	2.470	2.459	2,090,000
2021-11-15	2.380	2.530	2.340	2.430	2.419	1,548,000
2021-11-12	2.410	2.420	2.330	2.380	2.370	805,000
2021-11-11	2.490	2.530	2.400	2.400	2.390	1,573,000
2021-11-10	2.460	2.490	2.400	2.490	2.479	585,000
2021-11-09	2.440	2.490	2.370	2.450	2.439	1,011,000
2021-11-08	2.400	2.490	2.370	2.470	2.459	1,543,000
2021-11-05	2.540	2.540	2.420	2.420	2.409	503,000
2021-11-04	2.550	2.740	2.450	2.550	2.539	3,028,000
2021-11-03	2.490	2.670	2.430	2.600	2.589	1,458,000
2021-11-02	2.540	2.600	2.480	2.490	2.479	1,619,000
2021-11-01	2.580	2.580	2.450	2.520	2.509	1,800,000
2021-10-29	2.490	2.570	2.460	2.550	2.539	1,854,000
2021-10-28	2.620	2.630	2.460	2.530	2.519	1,234,000
2021-10-27	2.640	2.670	2.600	2.610	2.599	1,043,000
2021-10-26	2.580	2.670	2.550	2.640	2.629	2,047,000
2021-10-25	2.640	2.640	2.550	2.580	2.569	2,022,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.