Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.130	1.130	1.130	1.130	1.130	21,000
2026-04-29	1.120	1.150	1.110	1.130	1.130	81,000
2026-04-28	1.200	1.200	1.140	1.160	1.160	219,000
2026-04-27	1.200	1.200	1.140	1.180	1.180	67,000
2026-04-24	1.210	1.210	1.200	1.200	1.200	116,000
2026-04-23	1.220	1.220	1.210	1.210	1.210	10,000
2026-04-22	1.180	1.320	1.180	1.220	1.220	320,000
2026-04-21	1.200	1.200	1.120	1.180	1.180	76,000
2026-04-20	1.220	1.220	1.200	1.200	1.200	370,000
2026-04-17	1.250	1.250	1.220	1.220	1.220	77,000
2026-04-16	1.200	1.250	1.200	1.250	1.250	1,813,000
2026-04-15	1.230	1.250	1.200	1.200	1.200	809,000
2026-04-14	1.230	1.240	1.230	1.240	1.240	360,000
2026-04-13	1.220	1.250	1.220	1.230	1.230	188,000
2026-04-10	1.290	1.290	1.270	1.290	1.290	183,000
2026-04-09	1.270	1.300	1.250	1.290	1.290	141,000
2026-04-08	1.260	1.300	1.260	1.270	1.270	237,000
2026-04-02	1.260	1.310	1.100	1.260	1.260	302,000
2026-04-01	1.210	1.270	1.210	1.250	1.250	174,000
2026-03-31	1.230	1.350	1.150	1.200	1.200	477,000
2026-03-30	1.240	1.240	1.200	1.240	1.240	664,000
2026-03-27	1.090	1.300	1.080	1.240	1.240	596,000
2026-03-26	1.350	1.420	1.100	1.100	1.100	2,190,000
2026-03-25	1.390	1.390	1.330	1.360	1.360	450,000
2026-03-24	1.260	1.440	1.260	1.390	1.390	1,583,000
2026-03-23	1.310	1.310	1.260	1.260	1.260	577,000
2026-03-20	1.310	1.310	1.270	1.300	1.300	197,000
2026-03-19	1.340	1.340	1.190	1.310	1.310	638,000
2026-03-18	1.220	1.350	1.170	1.350	1.350	2,571,000
2026-03-17	1.150	1.290	1.150	1.250	1.250	793,000
2026-03-16	1.150	1.150	1.070	1.150	1.150	918,000
2026-03-13	1.190	1.190	1.110	1.150	1.150	83,000
2026-03-12	1.200	1.200	1.110	1.200	1.200	244,000
2026-03-11	1.110	1.210	1.110	1.200	1.200	965,000
2026-03-10	1.070	1.120	1.070	1.110	1.110	290,000
2026-03-09	1.020	1.090	1.010	1.070	1.070	342,000
2026-03-06	1.000	1.100	1.000	1.090	1.090	491,000
2026-03-05	0.970	1.100	0.930	0.990	0.990	486,000
2026-03-04	0.970	0.990	0.960	0.970	0.970	167,000
2026-03-03	1.080	1.080	0.980	0.990	0.990	395,000
2026-03-02	1.170	1.170	1.060	1.080	1.080	440,000
2026-02-27	1.140	1.210	1.140	1.170	1.170	1,027,000
2026-02-26	1.140	1.250	1.140	1.140	1.140	1,083,000
2026-02-25	0.970	1.130	0.970	1.130	1.130	2,754,000
2026-02-24	0.970	0.990	0.970	0.970	0.970	1,031,000
2026-02-23	0.960	1.020	0.950	0.970	0.970	531,000
2026-02-20	0.930	0.960	0.930	0.950	0.950	347,000
2026-02-16	0.960	0.970	0.930	0.930	0.930	310,000
2026-02-13	0.890	0.970	0.890	0.930	0.930	1,482,000
2026-02-12	0.750	0.920	0.750	0.890	0.890	2,704,000
2026-02-11	0.760	0.770	0.750	0.750	0.750	453,000
2026-02-10	0.750	0.760	0.750	0.760	0.760	411,000
2026-02-09	0.740	0.760	0.740	0.750	0.750	297,000
2026-02-06	0.740	0.760	0.740	0.740	0.740	311,000
2026-02-05	0.740	0.750	0.740	0.740	0.740	94,000
2026-02-04	0.730	0.750	0.730	0.750	0.750	370,000
2026-02-03	0.730	0.790	0.730	0.730	0.730	338,000
2026-02-02	0.730	0.760	0.730	0.730	0.730	568,000
2026-01-30	0.740	0.750	0.710	0.730	0.730	94,000
2026-01-29	0.710	0.760	0.710	0.750	0.750	367,000

← NewerPage 3 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.