VISEN Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	39.000	39.000	38.000	38.020	38.020	433,100
2025-10-30	40.020	40.260	38.800	39.020	39.020	26,500
2025-10-28	40.000	40.480	40.000	40.020	40.020	9,800
2025-10-27	40.240	40.280	40.000	40.000	40.000	24,600
2025-10-24	40.820	41.500	40.100	40.220	40.220	12,900
2025-10-23	42.000	42.000	40.400	40.800	40.800	11,800
2025-10-22	42.300	42.300	40.560	40.800	40.800	6,700
2025-10-21	40.500	42.220	40.500	41.200	41.200	7,800
2025-10-20	43.100	43.100	40.480	40.480	40.480	20,300
2025-10-17	40.420	42.540	40.400	41.160	41.160	19,900
2025-10-16	42.400	42.400	40.300	40.400	40.400	9,700
2025-10-15	42.000	42.080	40.300	40.980	40.980	7,900
2025-10-14	41.520	41.520	40.580	40.580	40.580	12,600
2025-10-13	41.000	41.480	40.200	40.940	40.940	31,200
2025-10-10	43.380	44.060	41.200	41.520	41.520	20,800
2025-10-09	43.800	44.000	42.380	42.700	42.700	37,000
2025-10-08	44.800	44.880	43.900	44.000	44.000	37,100
2025-10-06	43.700	45.000	43.700	44.880	44.880	35,500
2025-10-03	42.600	43.680	42.500	43.460	43.460	27,700
2025-10-02	42.500	43.520	42.000	42.600	42.600	35,200
2025-09-30	41.820	43.660	41.820	42.500	42.500	23,500
2025-09-29	41.700	41.820	41.680	41.820	41.820	72,000
2025-09-26	41.660	42.440	41.100	41.680	41.680	89,382
2025-09-25	41.100	41.860	41.100	41.660	41.660	163,518
2025-09-24	42.020	42.960	40.980	41.100	41.100	71,600
2025-09-23	43.420	43.420	42.500	42.700	42.700	28,600
2025-09-22	43.920	44.220	43.400	43.420	43.420	36,800
2025-09-19	44.440	44.980	43.900	43.920	43.920	12,300
2025-09-18	45.000	45.000	44.280	44.440	44.440	16,200
2025-09-17	45.380	45.400	44.260	45.000	45.000	26,500
2025-09-16	45.100	47.100	44.500	45.480	45.480	71,800
2025-09-15	44.580	44.580	43.800	44.280	44.280	25,200
2025-09-12	44.860	44.860	44.480	44.580	44.580	16,300
2025-09-11	44.720	45.000	44.720	44.860	44.860	5,000
2025-09-10	45.300	45.300	44.500	44.820	44.820	8,000
2025-09-09	45.020	45.980	45.020	45.300	45.300	6,000
2025-09-08	45.280	45.280	44.900	45.020	45.020	8,900
2025-09-05	44.500	46.000	44.500	45.280	45.280	8,900
2025-09-04	44.980	44.980	44.500	44.600	44.600	8,100
2025-09-03	45.180	45.200	44.500	44.980	44.980	10,900
2025-09-02	45.180	45.180	44.560	44.800	44.800	10,900
2025-09-01	45.500	45.500	44.740	45.180	45.180	19,600
2025-08-29	46.980	46.980	45.680	45.680	45.680	3,200
2025-08-28	45.500	45.520	44.900	45.120	45.120	23,300
2025-08-27	46.020	46.260	45.520	45.580	45.580	34,200
2025-08-26	46.220	46.380	46.000	46.000	46.000	14,200
2025-08-25	46.000	47.040	46.000	46.220	46.220	27,300
2025-08-22	48.780	48.780	46.400	46.480	46.480	8,400
2025-08-21	45.820	46.300	45.800	45.800	45.800	12,300
2025-08-20	46.700	46.700	45.500	46.180	46.180	68,300
2025-08-19	47.920	47.940	47.020	47.020	47.020	48,700
2025-08-18	48.060	48.440	47.800	48.300	48.300	31,100
2025-08-15	48.580	49.220	48.020	48.040	48.040	55,500
2025-08-14	48.080	50.000	48.080	48.580	48.580	31,100
2025-08-13	48.900	50.500	48.140	49.300	49.300	27,700
2025-08-12	49.120	50.600	47.980	48.900	48.900	38,800
2025-08-11	46.280	49.300	45.980	49.120	49.120	47,200
2025-08-08	46.420	46.600	46.200	46.260	46.260	15,000
2025-08-07	47.040	47.280	46.580	46.640	46.640	10,900
2025-08-06	47.700	47.700	47.100	47.240	47.240	8,900

← NewerPage 5 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.