Fusen Pharmaceutical Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.790	0.790	0.790	0.790	0.790	2,000
2026-10-21	0.800	0.800	0.770	0.790	0.790	93,000
2026-10-20	0.765	0.840	0.765	0.840	0.840	49,000
2026-10-16	0.900	0.900	0.810	0.865	0.865	0
2026-10-15	0.900	0.900	0.810	0.865	0.865	23,000
2026-10-14	0.930	0.930	0.930	0.930	0.930	1,000
2026-10-13	0.900	0.930	0.900	0.930	0.930	31,000
2026-10-12	1.015	1.015	0.930	0.950	0.950	389,000
2026-10-09	0.930	1.015	0.930	1.015	1.015	134,000
2026-10-08	0.940	0.940	0.935	0.935	0.935	82,000
2026-10-07	0.935	0.940	0.925	0.940	0.940	57,000
2026-10-06	0.905	1.050	0.905	0.930	0.930	88,000
2026-10-05	0.925	0.925	0.925	0.925	0.925	20,000
2026-10-02	0.900	0.930	0.900	0.925	0.925	179,000
2026-09-30	1.050	1.050	0.900	0.900	0.900	140,000
2026-09-29	0.900	0.995	0.900	0.900	0.900	287,000
2026-09-28	0.830	0.905	0.830	0.880	0.880	244,000
2026-09-25	0.800	0.800	0.800	0.800	0.800	0
2026-09-24	0.755	0.755	0.755	0.755	0.755	11,000
2026-09-23	0.755	0.755	0.755	0.755	0.755	11,000
2026-09-22	0.855	0.860	0.720	0.755	0.755	129,000
2026-09-21	0.765	0.820	0.765	0.820	0.820	16,000
2026-09-18	0.740	0.830	0.740	0.830	0.830	49,000
2026-09-17	0.840	0.840	0.840	0.840	0.840	3,000
2026-09-16	0.840	0.840	0.840	0.840	0.840	49,000
2026-09-15	0.850	0.850	0.850	0.850	0.850	0
2026-09-14	0.800	0.855	0.800	0.850	0.850	232,000
2026-09-11	0.800	0.800	0.800	0.800	0.800	0
2026-09-10	0.765	0.800	0.765	0.800	0.800	40,000
2026-09-09	0.710	0.770	0.710	0.770	0.770	8,000
2026-09-08	0.770	0.770	0.770	0.770	0.770	0
2026-09-07	0.740	0.775	0.710	0.770	0.770	166,000
2026-09-04	0.670	0.790	0.670	0.740	0.740	53,000
2026-09-03	0.785	0.785	0.785	0.785	0.785	0
2026-09-02	0.785	0.785	0.785	0.785	0.785	0
2026-09-01	0.790	0.790	0.785	0.785	0.785	11,000
2026-08-31	0.800	0.800	0.800	0.800	0.800	1,000
2026-08-28	0.800	0.850	0.780	0.800	0.800	120,000
2026-08-27	0.800	0.800	0.800	0.800	0.800	0
2026-08-26	0.790	0.810	0.765	0.800	0.800	87,000
2026-08-25	0.830	0.870	0.780	0.800	0.800	362,000
2026-08-24	0.955	0.960	0.800	0.905	0.905	855,000
2026-08-21	0.970	0.980	0.905	0.960	0.960	464,000
2026-08-20	1.050	1.050	1.020	1.020	1.020	42,000
2026-08-19	1.010	1.060	1.000	1.050	1.050	31,000
2026-08-18	1.100	1.100	1.100	1.100	1.100	40,000
2026-08-17	1.040	1.080	1.040	1.080	1.080	12,000
2026-08-14	1.080	1.080	0.980	1.040	1.040	66,000
2026-08-13	1.080	1.080	1.080	1.080	1.080	6,000
2026-08-12	1.085	1.085	1.080	1.080	1.080	60,000
2026-08-11	1.060	1.060	1.060	1.060	1.060	4,000
2026-08-10	1.020	1.080	1.000	1.060	1.060	77,000
2026-08-07	1.100	1.100	1.100	1.100	1.100	19,000
2026-08-06	1.110	1.110	1.110	1.110	1.110	20,000
2026-08-05	1.050	1.150	1.050	1.110	1.110	197,000
2026-08-04	1.030	1.030	1.020	1.020	1.020	47,000
2026-08-03	1.010	1.010	1.010	1.010	1.010	0
2026-07-31	1.040	1.040	1.010	1.010	1.010	36,000
2026-07-30	1.070	1.070	1.070	1.070	1.070	0
2026-07-29	1.070	1.070	1.050	1.070	1.070	193,000

Page 1 of 21 · 1,233 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.