VISEN Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	19.010	19.940	18.880	19.940	19.940	7,500
2026-07-28	20.000	20.000	19.500	20.000	20.000	12,700
2026-07-27	19.120	20.160	19.120	20.000	20.000	35,300
2026-07-24	19.670	19.670	18.910	19.100	19.100	15,100
2026-07-23	18.920	19.980	18.920	19.260	19.260	6,100
2026-07-22	18.910	20.180	18.900	18.920	18.920	10,500
2026-07-21	19.500	20.160	18.500	18.900	18.900	11,100
2026-07-20	19.210	19.850	18.900	18.900	18.900	7,600
2026-07-17	19.380	19.840	19.000	19.200	19.200	13,400
2026-07-16	19.900	19.900	19.610	19.610	19.610	5,000
2026-07-15	19.820	20.120	19.500	19.990	19.990	8,500
2026-07-14	19.700	20.260	19.700	19.990	19.990	7,600
2026-07-13	19.880	20.180	19.800	19.800	19.800	20,000
2026-07-10	19.780	20.340	19.710	20.260	20.260	22,200
2026-07-09	20.260	20.260	19.780	20.260	20.260	508,400
2026-07-08	20.340	21.460	19.600	20.280	20.280	292,900
2026-07-07	22.600	22.600	20.000	20.020	20.020	51,500
2026-07-06	25.500	25.960	22.800	22.920	22.920	20,573
2026-07-03	25.700	26.960	25.600	26.420	26.420	44,000
2026-07-02	20.280	25.800	19.130	25.000	25.000	168,900
2026-06-30	20.140	20.140	19.400	19.980	19.980	5,200
2026-06-29	18.920	20.120	18.900	20.000	20.000	8,500
2026-06-26	19.820	19.970	19.400	19.850	19.850	5,700
2026-06-25	19.000	20.000	18.890	19.810	19.810	4,500
2026-06-24	19.240	19.360	19.190	19.360	19.360	3,800
2026-06-23	18.890	19.450	18.880	19.240	19.240	13,900
2026-06-22	19.820	19.820	19.260	19.260	19.260	19,000
2026-06-18	19.030	20.100	19.030	20.100	20.100	29,600
2026-06-17	19.160	19.670	19.160	19.670	19.670	10,800
2026-06-16	19.180	19.800	19.180	19.430	19.430	15,700
2026-06-15	19.780	20.160	19.310	19.810	19.810	42,700
2026-06-12	19.660	20.060	19.310	20.060	20.060	12,200
2026-06-11	20.280	20.380	19.300	20.380	20.380	23,000
2026-06-10	19.880	20.280	19.160	20.280	20.280	29,600
2026-06-09	20.040	20.820	20.040	20.200	20.200	3,300
2026-06-08	20.280	20.800	20.000	20.220	20.220	16,900
2026-06-05	20.880	21.000	20.000	21.000	21.000	19,800
2026-06-04	20.320	20.960	20.000	20.880	20.880	38,700
2026-06-03	21.000	21.980	20.280	20.680	20.680	19,600
2026-06-02	21.500	22.000	20.400	22.000	22.000	28,300
2026-06-01	21.900	22.000	21.020	21.900	21.900	39,000
2026-05-29	22.040	23.120	21.880	22.940	22.940	34,500
2026-05-28	22.520	22.920	22.420	22.420	22.420	5,800
2026-05-27	22.200	23.800	22.200	23.780	23.780	16,100
2026-05-26	23.800	23.800	22.080	22.820	22.820	36,000
2026-05-22	24.000	24.000	23.060	24.000	24.000	13,900
2026-05-21	24.280	24.780	23.120	24.400	24.400	41,300
2026-05-20	23.200	24.920	22.660	24.820	24.820	27,300
2026-05-19	23.300	24.560	22.220	24.500	24.500	12,300
2026-05-18	23.000	23.680	22.020	23.680	23.680	24,800
2026-05-15	23.500	24.000	22.800	23.100	23.100	29,000
2026-05-14	23.800	23.800	23.100	23.500	23.500	26,200
2026-05-13	23.880	24.800	23.100	23.900	23.900	59,400
2026-05-12	24.520	24.760	23.100	23.900	23.900	42,700
2026-05-11	24.680	24.720	24.600	24.600	24.600	6,700
2026-05-08	25.840	25.840	24.100	25.060	25.060	17,500
2026-05-07	25.180	25.860	24.380	25.840	25.840	33,500
2026-05-06	24.580	27.420	24.500	25.000	25.000	27,500
2026-05-05	24.980	25.000	24.540	24.600	24.600	23,600
2026-05-04	26.000	26.600	25.020	25.100	25.100	18,300

← NewerPage 2 of 7 · 392 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.