Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.320	0.320	0.320	0.320	0.320	0
2025-08-04	0.320	0.320	0.320	0.320	0.320	0
2025-08-01	0.320	0.320	0.320	0.320	0.320	10,000
2025-07-31	0.355	0.365	0.315	0.360	0.360	353,000
2025-07-30	0.330	0.360	0.300	0.360	0.360	359,000
2025-07-29	0.330	0.350	0.300	0.350	0.350	364,000
2025-07-28	0.325	0.325	0.300	0.325	0.325	262,000
2025-07-25	0.305	0.325	0.300	0.320	0.320	741,000
2025-07-24	0.335	0.335	0.305	0.335	0.335	287,000
2025-07-23	0.335	0.335	0.335	0.335	0.335	111,000
2025-07-22	0.335	0.335	0.335	0.335	0.335	0
2025-07-21	0.335	0.340	0.315	0.340	0.340	111,000
2025-07-18	0.350	0.350	0.350	0.350	0.350	40,000
2025-07-17	0.340	0.360	0.340	0.350	0.350	84,000
2025-07-16	0.365	0.365	0.330	0.340	0.340	106,000
2025-07-15	0.370	0.370	0.300	0.365	0.365	117,000
2025-07-14	0.375	0.375	0.375	0.375	0.375	0
2025-07-11	0.380	0.380	0.380	0.380	0.380	0
2025-07-10	0.380	0.380	0.380	0.380	0.380	0
2025-07-09	0.380	0.380	0.380	0.380	0.380	0
2025-07-08	0.380	0.380	0.380	0.380	0.380	0
2025-07-07	0.380	0.380	0.380	0.380	0.380	0
2025-07-04	0.380	0.380	0.380	0.380	0.380	0
2025-07-03	0.380	0.380	0.380	0.380	0.380	0
2025-07-02	0.380	0.380	0.380	0.380	0.380	1,000
2025-06-30	0.390	0.390	0.390	0.390	0.390	14,000
2025-06-27	0.395	0.395	0.395	0.395	0.395	0
2025-06-26	0.410	0.410	0.390	0.395	0.395	1,125,000
2025-06-25	0.350	0.465	0.345	0.395	0.395	484,000
2025-06-24	0.325	0.330	0.320	0.330	0.330	81,000
2025-06-23	0.325	0.325	0.325	0.325	0.325	0
2025-06-20	0.330	0.330	0.325	0.325	0.325	13,000
2025-06-19	0.330	0.330	0.330	0.330	0.330	0
2025-06-18	0.320	0.330	0.295	0.330	0.330	53,000
2025-06-17	0.345	0.345	0.315	0.330	0.330	90,000
2025-06-16	0.330	0.345	0.325	0.345	0.345	42,000
2025-06-13	0.335	0.340	0.335	0.335	0.335	36,000
2025-06-12	0.375	0.375	0.340	0.350	0.350	94,000
2025-06-11	0.355	0.355	0.345	0.345	0.345	166,000
2025-06-10	0.340	0.355	0.340	0.355	0.355	149,000
2025-06-09	0.390	0.390	0.375	0.375	0.375	8,000
2025-06-06	0.345	0.350	0.340	0.340	0.340	103,000
2025-06-05	0.345	0.390	0.340	0.345	0.345	170,000
2025-06-04	0.335	0.345	0.330	0.345	0.345	19,000
2025-06-03	0.340	0.340	0.335	0.340	0.340	208,000
2025-06-02	0.340	0.340	0.340	0.340	0.340	0
2025-05-30	0.335	0.340	0.335	0.340	0.340	23,000
2025-05-29	0.340	0.350	0.330	0.345	0.345	256,000
2025-05-28	0.380	0.380	0.345	0.350	0.350	662,000
2025-05-27	0.460	0.460	0.350	0.405	0.405	1,486,000
2025-05-26	0.440	0.495	0.390	0.455	0.455	1,312,580
2025-05-23	0.330	0.450	0.330	0.390	0.390	4,309,000
2025-05-22	0.300	0.300	0.300	0.300	0.300	34,000
2025-05-21	0.290	0.290	0.280	0.290	0.290	26,000
2025-05-20	0.290	0.290	0.290	0.290	0.290	0
2025-05-19	0.290	0.290	0.290	0.290	0.290	0
2025-05-16	0.290	0.290	0.280	0.290	0.290	11,000
2025-05-15	0.290	0.290	0.290	0.290	0.290	0
2025-05-14	0.290	0.305	0.285	0.290	0.290	36,000
2025-05-13	0.290	0.305	0.280	0.305	0.305	21,000

← NewerPage 6 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.