Fusen Pharmaceutical Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-11-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-11-06 | 0.960 | 0.960 | 0.920 | 0.950 | 0.950 | 75,000 |
| 2024-11-05 | 0.900 | 0.960 | 0.900 | 0.950 | 0.950 | 40,000 |
| 2024-11-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-11-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-30 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 67,000 |
| 2024-10-29 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 28,000 |
| 2024-10-28 | 0.980 | 0.980 | 0.860 | 0.900 | 0.900 | 197,000 |
| 2024-10-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 50,000 |
| 2024-10-24 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 60,000 |
| 2024-10-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 50,000 |
| 2024-10-22 | 0.990 | 0.990 | 0.960 | 0.990 | 0.990 | 52,000 |
| 2024-10-21 | 0.990 | 1.000 | 0.960 | 0.980 | 0.980 | 103,000 |
| 2024-10-18 | 0.980 | 1.000 | 0.910 | 1.000 | 1.000 | 283,000 |
| 2024-10-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 101,000 |
| 2024-10-16 | 0.950 | 0.980 | 0.920 | 0.970 | 0.970 | 125,000 |
| 2024-10-15 | 0.910 | 0.950 | 0.860 | 0.950 | 0.950 | 9,000 |
| 2024-10-14 | 0.920 | 0.940 | 0.750 | 0.910 | 0.910 | 319,000 |
| 2024-10-10 | 0.940 | 0.980 | 0.880 | 0.960 | 0.960 | 167,000 |
| 2024-10-09 | 0.960 | 0.960 | 0.920 | 0.960 | 0.960 | 63,000 |
| 2024-10-08 | 1.000 | 1.050 | 0.920 | 0.990 | 0.990 | 147,000 |
| 2024-10-07 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 47,000 |
| 2024-10-04 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 28,000 |
| 2024-10-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 76,000 |
| 2024-10-02 | 0.960 | 1.000 | 0.880 | 1.000 | 1.000 | 280,000 |
| 2024-09-30 | 0.930 | 0.960 | 0.920 | 0.960 | 0.960 | 40,000 |
| 2024-09-27 | 0.960 | 1.000 | 0.930 | 0.930 | 0.930 | 305,000 |
| 2024-09-26 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 32,000 |
| 2024-09-25 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 61,000 |
| 2024-09-24 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 9,000 |
| 2024-09-23 | 0.960 | 0.990 | 0.920 | 0.990 | 0.990 | 10,000 |
| 2024-09-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-11 | 0.990 | 1.000 | 0.960 | 1.000 | 1.000 | 12,000 |
| 2024-09-10 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 15,000 |
| 2024-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-04 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 65,000 |
| 2024-09-03 | 0.990 | 1.000 | 0.960 | 1.000 | 1.000 | 66,000 |
| 2024-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-30 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 58,000 |
| 2024-08-29 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-27 | 0.990 | 1.000 | 0.920 | 0.960 | 0.960 | 25,000 |
| 2024-08-26 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-23 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 34,000 |
| 2024-08-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,000 |
| 2024-08-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 39,000 |
| 2024-08-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 5,000 |
| 2024-08-16 | 0.940 | 0.940 | 0.900 | 0.940 | 0.940 | 22,000 |
| 2024-08-15 | 0.950 | 0.950 | 0.860 | 0.950 | 0.950 | 96,000 |
| 2024-08-14 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 220,000 |
| 2024-08-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
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.