Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.750	1.280	0.750	0.940	0.940	17,403,600
2025-10-30	0.690	0.690	0.690	0.690	0.690	0
2025-10-28	0.660	0.700	0.660	0.700	0.700	107,000
2025-10-27	0.670	0.700	0.670	0.680	0.680	319,000
2025-10-24	0.650	0.710	0.640	0.670	0.670	399,000
2025-10-23	0.700	0.700	0.650	0.650	0.650	170,000
2025-10-22	0.680	0.730	0.680	0.710	0.710	162,000
2025-10-21	0.720	0.740	0.710	0.730	0.730	148,000
2025-10-20	0.730	0.740	0.700	0.710	0.710	186,000
2025-10-17	0.750	0.750	0.720	0.730	0.730	206,000
2025-10-16	0.820	0.870	0.740	0.780	0.780	1,394,000
2025-10-15	0.760	0.780	0.720	0.780	0.780	645,000
2025-10-14	0.740	0.780	0.720	0.720	0.720	655,000
2025-10-13	0.750	0.810	0.750	0.760	0.760	455,000
2025-10-10	0.920	0.920	0.800	0.810	0.810	1,087,000
2025-10-09	0.910	0.910	0.840	0.860	0.860	599,000
2025-10-08	0.870	0.930	0.840	0.860	0.860	793,000
2025-10-06	0.880	0.930	0.820	0.840	0.840	2,164,000
2025-10-03	0.810	0.950	0.790	0.880	0.880	3,440,000
2025-10-02	0.750	0.940	0.730	0.810	0.810	3,605,000
2025-09-30	0.700	0.800	0.690	0.750	0.750	2,777,000
2025-09-29	0.690	0.750	0.660	0.700	0.700	2,223,000
2025-09-26	0.780	0.870	0.690	0.700	0.700	4,924,000
2025-09-25	0.850	0.850	0.770	0.790	0.790	1,048,000
2025-09-24	0.890	0.950	0.850	0.880	0.880	731,000
2025-09-23	0.890	0.990	0.870	0.900	0.900	2,364,000
2025-09-22	0.970	1.010	0.850	0.900	0.900	4,950,000
2025-09-19	1.030	1.150	0.920	0.970	0.970	5,088,000
2025-09-18	1.300	1.330	0.970	1.030	1.030	10,455,000
2025-09-17	1.700	1.740	1.210	1.330	1.330	15,320,000
2025-09-16	0.390	1.750	0.390	1.590	1.590	52,545,900
2025-09-15	0.340	0.340	0.340	0.340	0.340	40,000
2025-09-12	0.365	0.365	0.365	0.365	0.365	133,000
2025-09-11	0.360	0.400	0.335	0.380	0.380	366,000
2025-09-10	0.360	0.360	0.360	0.360	0.360	37,000
2025-09-09	0.350	0.360	0.340	0.360	0.360	23,000
2025-09-08	0.340	0.380	0.320	0.380	0.380	119,000
2025-09-05	0.340	0.340	0.340	0.340	0.340	10,000
2025-09-04	0.320	0.340	0.320	0.340	0.340	10,000
2025-09-03	0.330	0.340	0.330	0.330	0.330	191,000
2025-09-02	0.335	0.335	0.335	0.335	0.335	0
2025-09-01	0.330	0.335	0.330	0.335	0.335	16,000
2025-08-29	0.335	0.345	0.335	0.340	0.340	152,000
2025-08-28	0.330	0.345	0.320	0.340	0.340	428,000
2025-08-27	0.350	0.355	0.330	0.345	0.345	197,000
2025-08-26	0.355	0.360	0.350	0.350	0.350	104,000
2025-08-25	0.360	0.370	0.350	0.350	0.350	358,000
2025-08-22	0.335	0.345	0.330	0.345	0.345	41,000
2025-08-21	0.330	0.360	0.330	0.355	0.355	80,000
2025-08-20	0.355	0.355	0.330	0.330	0.330	42,000
2025-08-19	0.370	0.370	0.340	0.360	0.360	156,000
2025-08-18	0.355	0.380	0.350	0.370	0.370	570,000
2025-08-15	0.310	0.380	0.310	0.355	0.355	176,000
2025-08-14	0.340	0.370	0.330	0.355	0.355	181,000
2025-08-13	0.360	0.360	0.320	0.355	0.355	301,000
2025-08-12	0.300	0.365	0.300	0.365	0.365	143,000
2025-08-11	0.325	0.325	0.325	0.325	0.325	10,000
2025-08-08	0.315	0.325	0.300	0.325	0.325	313,000
2025-08-07	0.315	0.315	0.315	0.315	0.315	20,000
2025-08-06	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 5 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.