VISEN Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	25.200	26.920	25.200	26.700	26.700	33,000
2026-04-29	24.660	25.200	24.600	25.200	25.200	16,300
2026-04-28	24.500	25.200	24.420	25.200	25.200	12,900
2026-04-27	24.620	25.500	24.420	24.980	24.980	2,100
2026-04-24	24.900	24.900	24.600	24.620	24.620	5,700
2026-04-23	25.080	25.080	24.880	24.900	24.900	4,000
2026-04-22	25.500	25.500	25.000	25.080	25.080	4,700
2026-04-21	26.020	26.020	25.160	25.500	25.500	4,200
2026-04-20	26.340	26.340	25.280	25.960	25.960	12,300
2026-04-17	26.000	27.400	25.700	26.340	26.340	6,500
2026-04-16	27.780	28.000	26.580	27.900	27.900	17,300
2026-04-15	28.000	28.800	26.620	27.780	27.780	24,000
2026-04-14	26.000	28.480	26.000	28.000	28.000	61,400
2026-04-13	26.000	26.400	24.960	26.000	26.000	9,600
2026-04-10	25.200	26.480	25.000	25.600	25.600	5,800
2026-04-09	25.760	27.040	24.000	25.500	25.500	54,600
2026-04-08	24.780	25.600	24.380	25.000	25.000	19,100
2026-04-02	24.900	26.000	24.560	24.780	24.780	7,700
2026-04-01	25.800	27.100	24.980	24.980	24.980	14,300
2026-03-31	27.240	28.940	25.020	25.800	25.800	4,000
2026-03-30	25.340	26.000	25.300	25.340	25.340	8,800
2026-03-27	27.000	27.000	25.820	26.760	26.760	3,500
2026-03-26	25.940	27.780	25.460	27.000	27.000	21,800
2026-03-25	25.200	28.360	25.200	26.520	26.520	34,600
2026-03-24	24.120	25.980	24.000	25.960	25.960	23,200
2026-03-23	25.820	26.980	24.400	24.880	24.880	33,900
2026-03-20	26.900	27.260	26.020	26.020	26.020	29,400
2026-03-19	28.960	28.960	26.340	26.900	26.900	53,800
2026-03-18	29.220	29.940	27.600	29.680	29.680	37,600
2026-03-17	30.880	31.300	29.500	30.040	30.040	28,700
2026-03-16	31.080	31.080	30.000	30.740	30.740	16,100
2026-03-13	32.740	33.500	30.300	31.080	31.080	14,200
2026-03-12	32.000	32.000	31.100	31.800	31.800	1,100
2026-03-11	32.060	32.200	31.500	32.000	32.000	5,100
2026-03-10	31.500	32.980	31.500	32.560	32.560	2,600
2026-03-09	32.000	32.000	31.480	31.500	31.500	900
2026-03-06	32.320	32.320	30.880	32.060	32.060	4,700
2026-03-05	32.000	33.500	31.020	32.320	32.320	1,600
2026-03-04	32.000	32.000	32.000	32.000	32.000	400
2026-03-03	30.580	32.000	30.480	32.000	32.000	21,400
2026-03-02	32.780	32.780	31.000	31.500	31.500	17,900
2026-02-27	32.860	32.880	32.100	32.780	32.780	1,000
2026-02-26	33.000	33.000	32.160	32.880	32.880	14,600
2026-02-25	33.940	33.940	32.500	33.000	33.000	2,100
2026-02-24	33.380	34.380	32.680	33.400	33.400	1,700
2026-02-23	33.600	33.600	32.380	33.000	33.000	25,500
2026-02-20	34.080	34.200	32.480	33.600	33.600	17,500
2026-02-16	33.000	34.160	33.000	34.100	34.100	2,000
2026-02-13	33.300	34.460	32.700	33.380	33.380	7,500
2026-02-12	33.840	33.840	32.620	33.560	33.560	2,800
2026-02-11	32.620	33.500	32.620	33.300	33.300	34,200
2026-02-10	32.240	33.780	32.220	33.500	33.500	9,200
2026-02-09	34.000	34.500	32.520	33.300	33.300	4,900
2026-02-06	34.060	34.060	34.000	34.000	34.000	1,400
2026-02-05	33.480	34.440	33.000	34.080	34.080	12,200
2026-02-04	33.000	34.440	32.980	33.480	33.480	24,700
2026-02-03	32.500	34.440	32.300	33.400	33.400	24,400
2026-02-02	33.900	33.960	32.340	33.000	33.000	28,500
2026-01-30	33.500	35.100	32.160	34.000	34.000	24,400
2026-01-29	35.200	36.000	31.540	33.500	33.500	113,700

← NewerPage 3 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.