VISEN Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	38.300	38.300	35.200	35.200	35.200	21,400
2026-01-27	40.140	43.300	36.380	37.380	37.380	180,700
2026-01-26	37.720	39.900	37.720	39.900	39.900	32,000
2026-01-23	35.500	38.200	35.500	37.720	37.720	57,400
2026-01-22	34.620	35.100	34.520	34.760	34.760	17,500
2026-01-21	34.500	34.740	34.000	34.740	34.740	19,600
2026-01-20	34.400	34.500	33.800	34.500	34.500	5,900
2026-01-19	33.300	34.760	33.300	34.400	34.400	2,200
2026-01-16	34.320	34.320	33.100	33.800	33.800	15,200
2026-01-15	34.280	35.080	33.000	34.420	34.420	31,000
2026-01-14	33.360	35.200	33.300	34.280	34.280	33,500
2026-01-13	33.160	34.300	33.160	33.520	33.520	12,900
2026-01-12	33.600	34.380	33.260	33.460	33.460	12,100
2026-01-09	33.200	34.940	32.500	33.680	33.680	52,700
2026-01-08	33.800	34.920	33.260	33.760	33.760	39,700
2026-01-07	34.920	35.180	33.680	34.980	34.980	26,900
2026-01-06	33.800	35.140	33.120	34.820	34.820	42,800
2026-01-05	32.020	34.680	32.020	34.100	34.100	5,200
2026-01-02	32.800	33.620	32.000	33.620	33.620	16,600
2025-12-31	34.360	34.360	32.480	32.800	32.800	21,400
2025-12-30	33.540	34.000	33.000	33.500	33.500	45,200
2025-12-29	36.280	36.320	34.800	35.120	35.120	27,200
2025-12-24	37.700	37.700	35.500	36.320	36.320	21,800
2025-12-23	36.440	37.100	36.400	36.400	36.400	4,900
2025-12-22	37.060	37.760	35.660	36.440	36.440	24,900
2025-12-19	36.500	36.500	35.020	35.500	35.500	50,500
2025-12-18	37.500	38.480	35.700	36.340	36.340	15,600
2025-12-17	39.140	39.140	36.520	37.600	37.600	16,200
2025-12-16	38.800	38.800	35.780	36.500	36.500	18,600
2025-12-15	38.980	38.980	37.320	38.000	38.000	14,000
2025-12-12	37.980	39.000	37.040	38.500	38.500	22,100
2025-12-11	36.800	37.780	36.780	37.740	37.740	23,300
2025-12-10	35.420	36.820	35.020	36.480	36.480	97,500
2025-12-09	36.400	36.400	33.340	34.780	34.780	5,700
2025-12-08	35.680	36.000	34.500	34.500	34.500	8,100
2025-12-05	36.820	36.820	34.720	35.660	35.660	23,300
2025-12-04	36.560	36.560	34.800	35.320	35.320	8,200
2025-12-03	35.520	36.080	35.080	35.500	35.500	15,500
2025-12-02	32.920	36.980	32.920	35.380	35.380	93,300
2025-12-01	33.060	33.060	31.480	32.920	32.920	23,600
2025-11-28	31.160	32.020	29.960	30.760	30.760	33,200
2025-11-27	30.100	30.960	29.520	30.260	30.260	67,500
2025-11-26	30.000	30.000	29.060	29.240	29.240	37,700
2025-11-25	30.900	30.900	29.800	30.000	30.000	12,100
2025-11-24	30.120	30.780	29.860	30.000	30.000	29,000
2025-11-21	31.500	31.780	30.000	30.120	30.120	18,600
2025-11-20	32.940	32.960	31.560	31.560	31.560	28,100
2025-11-19	33.000	33.140	31.380	31.980	31.980	85,300
2025-11-18	33.980	34.180	32.800	34.180	34.180	39,000
2025-11-17	33.040	33.800	32.800	33.400	33.400	56,500
2025-11-14	36.700	36.700	32.980	33.020	33.020	45,900
2025-11-13	33.620	35.000	33.260	34.460	34.460	30,700
2025-11-12	33.300	34.480	32.800	33.620	33.620	24,101
2025-11-11	35.980	36.180	33.300	33.320	33.320	36,800
2025-11-10	36.800	36.900	35.000	35.080	35.080	38,299
2025-11-07	36.920	36.920	36.460	36.460	36.460	17,400
2025-11-06	37.000	39.000	36.900	36.900	36.900	20,300
2025-11-05	40.000	40.000	37.020	37.020	37.020	15,900
2025-11-04	38.900	40.000	38.020	38.040	38.040	16,900
2025-11-03	38.060	39.860	37.900	38.600	38.600	21,100

← NewerPage 4 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.