Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.510	0.570	0.510	0.550	0.550	18,000
2025-02-07	0.580	0.580	0.570	0.570	0.570	81,000
2025-02-06	0.580	0.580	0.580	0.580	0.580	10,000
2025-02-05	0.590	0.610	0.590	0.610	0.610	17,000
2025-02-04	0.630	0.630	0.630	0.630	0.630	0
2025-02-03	0.630	0.630	0.630	0.630	0.630	0
2025-01-28	0.630	0.630	0.630	0.630	0.630	0
2025-01-27	0.630	0.630	0.630	0.630	0.630	0
2025-01-24	0.630	0.630	0.630	0.630	0.630	4,000
2025-01-23	0.600	0.630	0.560	0.630	0.630	60,000
2025-01-22	0.560	0.590	0.560	0.590	0.590	1,000
2025-01-21	0.640	0.640	0.600	0.600	0.600	24,000
2025-01-20	0.680	0.680	0.680	0.680	0.680	0
2025-01-17	0.690	0.690	0.690	0.690	0.690	0
2025-01-16	0.620	0.700	0.620	0.690	0.690	25,000
2025-01-15	0.690	0.690	0.690	0.690	0.690	0
2025-01-14	0.690	0.690	0.690	0.690	0.690	0
2025-01-13	0.690	0.690	0.690	0.690	0.690	0
2025-01-10	0.660	0.700	0.660	0.690	0.690	8,000
2025-01-09	0.670	0.670	0.630	0.650	0.650	69,000
2025-01-08	0.710	0.710	0.650	0.680	0.680	45,000
2025-01-07	0.770	0.770	0.710	0.710	0.710	150,000
2025-01-06	0.760	0.800	0.730	0.800	0.800	204,000
2025-01-03	0.770	0.800	0.750	0.800	0.800	186,000
2025-01-02	0.790	0.800	0.760	0.800	0.800	80,000
2024-12-31	0.800	0.800	0.800	0.800	0.800	0
2024-12-30	0.810	0.810	0.810	0.810	0.810	0
2024-12-27	0.810	0.810	0.810	0.810	0.810	0
2024-12-24	0.770	0.810	0.770	0.810	0.810	31,000
2024-12-23	0.760	0.820	0.710	0.810	0.810	97,000
2024-12-20	0.760	0.810	0.750	0.810	0.810	50,000
2024-12-19	0.810	0.810	0.810	0.810	0.810	0
2024-12-18	0.810	0.810	0.810	0.810	0.810	0
2024-12-17	0.780	0.810	0.770	0.810	0.810	25,000
2024-12-16	0.880	0.880	0.800	0.830	0.830	195,000
2024-12-13	0.880	0.920	0.830	0.910	0.910	260,000
2024-12-12	0.920	0.920	0.920	0.920	0.920	0
2024-12-11	0.920	0.920	0.880	0.920	0.920	6,000
2024-12-10	0.850	0.920	0.850	0.920	0.920	9,000
2024-12-09	0.860	0.860	0.850	0.850	0.850	16,000
2024-12-06	0.900	0.900	0.900	0.900	0.900	0
2024-12-05	0.900	0.920	0.900	0.920	0.920	11,000
2024-12-04	0.920	0.920	0.920	0.920	0.920	0
2024-12-03	0.890	0.920	0.890	0.920	0.920	2,000
2024-12-02	0.920	0.920	0.920	0.920	0.920	0
2024-11-29	0.920	0.920	0.920	0.920	0.920	0
2024-11-28	0.910	0.920	0.880	0.920	0.920	12,000
2024-11-27	0.890	0.910	0.890	0.910	0.910	1,000
2024-11-26	0.880	0.910	0.880	0.910	0.910	2,000
2024-11-25	0.900	0.900	0.900	0.900	0.900	0
2024-11-22	0.900	0.900	0.900	0.900	0.900	0
2024-11-21	0.900	0.900	0.900	0.900	0.900	0
2024-11-20	0.900	0.900	0.900	0.900	0.900	0
2024-11-19	0.900	0.900	0.900	0.900	0.900	0
2024-11-18	0.900	0.900	0.900	0.900	0.900	0
2024-11-15	0.910	0.910	0.910	0.910	0.910	0
2024-11-14	0.910	0.910	0.910	0.910	0.910	0
2024-11-13	0.890	0.920	0.890	0.910	0.910	8,000
2024-11-12	0.910	0.940	0.890	0.940	0.940	48,000
2024-11-11	0.910	0.950	0.910	0.950	0.950	5,000

← NewerPage 8 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.