VISEN Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	47.240	47.800	46.500	47.420	47.420	15,700
2025-08-04	46.200	47.320	46.080	47.320	47.320	23,100
2025-08-01	48.800	49.050	46.550	46.850	46.850	53,900
2025-07-31	51.750	51.750	48.950	49.000	49.000	91,100
2025-07-30	50.300	52.900	50.300	51.750	51.750	169,700
2025-07-29	51.150	51.250	49.550	50.300	50.300	58,900
2025-07-28	49.000	51.400	49.000	51.150	51.150	122,100
2025-07-25	47.700	49.150	47.650	49.000	49.000	38,300
2025-07-24	47.500	48.100	47.100	47.700	47.700	17,000
2025-07-23	46.800	48.200	46.800	47.700	47.700	35,000
2025-07-22	47.550	48.350	46.550	46.800	46.800	72,900
2025-07-21	47.750	50.450	45.800	47.550	47.550	542,100
2025-07-18	47.100	48.150	46.800	47.700	47.700	38,800
2025-07-17	45.500	47.400	45.500	47.200	47.200	43,800
2025-07-16	45.550	46.050	45.250	45.500	45.500	14,300
2025-07-15	44.700	45.700	44.700	45.550	45.550	16,500
2025-07-14	44.600	45.100	44.400	44.700	44.700	9,600
2025-07-11	44.200	45.350	44.200	44.600	44.600	27,300
2025-07-10	44.550	44.550	44.100	44.100	44.100	13,400
2025-07-09	44.400	45.400	44.100	44.550	44.550	31,200
2025-07-08	45.200	45.900	42.750	44.400	44.400	102,200
2025-07-07	45.550	45.650	45.000	45.200	45.200	8,100
2025-07-04	45.550	46.500	45.500	45.550	45.550	28,800
2025-07-03	46.200	46.650	46.000	46.100	46.100	18,000
2025-07-02	45.300	46.500	45.300	46.200	46.200	18,200
2025-06-30	46.750	47.000	45.300	45.300	45.300	51,300
2025-06-27	47.450	47.550	46.250	46.600	46.600	53,200
2025-06-26	47.450	48.000	47.000	47.550	47.550	27,800
2025-06-25	47.800	48.000	47.150	47.500	47.500	46,600
2025-06-24	48.900	48.900	48.000	48.050	48.050	18,500
2025-06-23	48.700	48.800	47.400	48.500	48.500	26,700
2025-06-20	48.000	49.000	48.000	48.700	48.700	30,300
2025-06-19	50.100	50.800	47.900	49.000	49.000	65,400
2025-06-18	49.450	51.100	49.450	50.750	50.750	57,800
2025-06-17	53.800	53.800	49.500	49.750	49.750	185,100
2025-06-16	50.400	54.000	50.400	53.800	53.800	254,800
2025-06-13	48.250	51.600	46.600	50.250	50.250	172,500
2025-06-12	46.800	48.800	46.800	48.250	48.250	39,300
2025-06-11	48.300	49.050	46.750	47.000	47.000	41,500
2025-06-10	46.550	48.800	46.500	48.200	48.200	68,400
2025-06-09	46.750	47.800	45.800	46.550	46.550	25,300
2025-06-06	46.800	46.800	45.200	45.750	45.750	26,800
2025-06-05	47.600	48.350	46.200	46.800	46.800	21,900
2025-06-04	46.900	48.850	46.800	48.000	48.000	68,800
2025-06-03	45.000	48.000	45.000	46.850	46.850	137,300
2025-06-02	45.100	45.100	42.950	44.550	44.550	29,300
2025-05-30	45.500	45.800	45.000	45.100	45.100	9,700
2025-05-29	44.700	45.700	44.700	45.500	45.500	28,200
2025-05-28	46.350	46.750	44.750	44.800	44.800	59,900
2025-05-27	45.900	46.850	45.600	46.800	46.800	21,400
2025-05-26	47.500	47.950	45.650	45.950	45.950	36,300
2025-05-23	48.200	48.200	46.400	47.500	47.500	54,100
2025-05-22	45.000	48.850	45.000	47.050	47.050	94,000
2025-05-21	44.600	46.600	44.500	45.750	45.750	46,100
2025-05-20	44.000	44.650	44.000	44.050	44.050	29,700
2025-05-19	44.400	44.800	44.000	44.000	44.000	41,100
2025-05-16	45.500	45.500	44.500	44.600	44.600	7,000
2025-05-15	46.950	46.950	45.050	45.600	45.600	30,700
2025-05-14	46.500	47.000	45.100	46.400	46.400	44,400
2025-05-13	44.500	47.400	44.500	46.200	46.200	52,300

← NewerPage 6 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.