Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.750	0.770	0.700	0.750	0.750	768,000
2026-01-27	0.750	0.760	0.750	0.750	0.750	336,000
2026-01-26	0.720	0.750	0.690	0.750	0.750	653,000
2026-01-23	0.710	0.720	0.700	0.720	0.720	58,000
2026-01-22	0.710	0.720	0.680	0.720	0.720	96,000
2026-01-21	0.730	0.730	0.690	0.720	0.720	119,000
2026-01-20	0.740	0.740	0.700	0.730	0.730	131,000
2026-01-19	0.760	0.760	0.740	0.740	0.740	335,000
2026-01-16	0.760	0.760	0.730	0.750	0.750	227,000
2026-01-15	0.750	0.770	0.720	0.760	0.760	74,000
2026-01-14	0.790	0.790	0.760	0.770	0.770	376,000
2026-01-13	0.770	0.800	0.760	0.790	0.790	333,000
2026-01-12	0.810	0.810	0.810	0.810	0.810	0
2026-01-09	0.770	0.810	0.770	0.810	0.810	33,000
2026-01-08	0.770	0.820	0.760	0.820	0.820	295,000
2026-01-07	0.790	0.790	0.790	0.790	0.790	0
2026-01-06	0.780	0.790	0.780	0.790	0.790	50,000
2026-01-05	0.800	0.840	0.770	0.770	0.770	206,000
2026-01-02	0.800	0.800	0.790	0.800	0.800	55,000
2025-12-31	0.800	0.800	0.800	0.800	0.800	30,000
2025-12-30	0.760	0.800	0.750	0.800	0.800	489,000
2025-12-29	0.800	0.820	0.750	0.770	0.770	256,000
2025-12-24	0.760	0.800	0.740	0.800	0.800	67,000
2025-12-23	0.760	0.760	0.750	0.760	0.760	54,000
2025-12-22	0.760	0.760	0.750	0.750	0.750	28,000
2025-12-19	0.750	0.760	0.750	0.760	0.760	83,000
2025-12-18	0.760	0.760	0.760	0.760	0.760	135,000
2025-12-17	0.770	0.770	0.770	0.770	0.770	11,000
2025-12-16	0.800	0.800	0.770	0.770	0.770	46,000
2025-12-15	0.800	0.840	0.790	0.800	0.800	639,000
2025-12-12	0.770	0.780	0.730	0.780	0.780	77,000
2025-12-11	0.780	0.820	0.780	0.780	0.780	16,000
2025-12-10	0.760	0.800	0.760	0.790	0.790	171,000
2025-12-09	0.750	0.790	0.750	0.790	0.790	105,000
2025-12-08	0.760	0.780	0.760	0.780	0.780	83,000
2025-12-05	0.790	0.790	0.770	0.790	0.790	136,000
2025-12-04	0.780	0.810	0.760	0.790	0.790	242,000
2025-12-03	0.790	0.800	0.790	0.800	0.800	11,000
2025-12-02	0.800	0.850	0.770	0.830	0.830	227,000
2025-12-01	0.770	0.840	0.760	0.840	0.840	311,000
2025-11-28	0.720	0.780	0.720	0.750	0.750	12,000
2025-11-27	0.790	0.790	0.760	0.780	0.780	444,000
2025-11-26	0.790	0.800	0.790	0.790	0.790	262,000
2025-11-25	0.780	0.780	0.770	0.770	0.770	178,000
2025-11-24	0.800	0.800	0.780	0.780	0.780	40,000
2025-11-21	0.790	0.790	0.760	0.780	0.780	390,000
2025-11-20	0.800	0.810	0.800	0.800	0.800	267,000
2025-11-19	0.800	0.800	0.790	0.800	0.800	232,000
2025-11-18	0.840	0.840	0.800	0.800	0.800	622,000
2025-11-17	0.850	0.920	0.840	0.870	0.870	1,689,000
2025-11-14	0.800	0.890	0.770	0.820	0.820	2,050,000
2025-11-13	0.800	0.810	0.790	0.810	0.810	385,000
2025-11-12	0.810	0.840	0.790	0.820	0.820	567,000
2025-11-11	0.800	0.830	0.780	0.820	0.820	684,000
2025-11-10	0.810	0.820	0.800	0.800	0.800	352,000
2025-11-07	0.860	0.860	0.830	0.830	0.830	284,000
2025-11-06	0.800	1.020	0.790	0.850	0.850	2,607,000
2025-11-05	0.800	0.830	0.750	0.830	0.830	951,000
2025-11-04	0.790	0.870	0.770	0.800	0.800	1,160,000
2025-11-03	0.940	0.960	0.810	0.820	0.820	3,400,000

← NewerPage 4 of 5 · 246 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.