VISEN Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 44.400 | 46.000 | 43.850 | 44.500 | 44.500 | 35,200 |
| 2025-05-09 | 45.500 | 45.950 | 44.400 | 44.400 | 44.400 | 20,600 |
| 2025-05-08 | 45.950 | 46.700 | 45.250 | 45.500 | 45.500 | 39,200 |
| 2025-05-07 | 47.750 | 47.750 | 44.650 | 45.900 | 45.900 | 46,600 |
| 2025-05-06 | 45.150 | 45.150 | 44.200 | 44.200 | 44.200 | 17,100 |
| 2025-05-02 | 45.100 | 45.200 | 43.950 | 45.150 | 45.150 | 12,800 |
| 2025-04-30 | 44.000 | 45.100 | 43.500 | 43.950 | 43.950 | 64,500 |
| 2025-04-29 | 44.050 | 45.500 | 44.000 | 44.000 | 44.000 | 48,500 |
| 2025-04-28 | 47.750 | 47.750 | 43.450 | 43.800 | 43.800 | 91,000 |
| 2025-04-25 | 48.950 | 50.000 | 47.700 | 47.800 | 47.800 | 87,600 |
| 2025-04-24 | 48.250 | 48.400 | 46.000 | 47.600 | 47.600 | 82,100 |
| 2025-04-23 | 44.350 | 49.400 | 44.350 | 48.350 | 48.350 | 249,400 |
| 2025-04-22 | 41.100 | 44.800 | 41.100 | 44.300 | 44.300 | 74,500 |
| 2025-04-17 | 41.450 | 42.000 | 40.650 | 41.100 | 41.100 | 49,400 |
| 2025-04-16 | 42.800 | 42.850 | 41.050 | 41.500 | 41.500 | 36,500 |
| 2025-04-15 | 42.500 | 45.800 | 42.500 | 42.950 | 42.950 | 112,000 |
| 2025-04-14 | 42.150 | 43.400 | 42.100 | 42.500 | 42.500 | 69,000 |
| 2025-04-11 | 42.500 | 42.500 | 41.300 | 42.150 | 42.150 | 72,200 |
| 2025-04-10 | 41.400 | 44.000 | 41.400 | 42.650 | 42.650 | 75,900 |
| 2025-04-09 | 40.450 | 42.000 | 39.250 | 41.400 | 41.400 | 75,020 |
| 2025-04-08 | 40.800 | 44.000 | 40.600 | 42.100 | 42.100 | 116,300 |
| 2025-04-07 | 47.200 | 47.200 | 39.850 | 40.800 | 40.800 | 398,300 |
| 2025-04-03 | 51.500 | 51.800 | 50.200 | 50.250 | 50.250 | 108,900 |
| 2025-04-02 | 53.100 | 54.950 | 52.150 | 52.800 | 52.800 | 58,800 |
| 2025-04-01 | 53.150 | 55.350 | 52.800 | 53.050 | 53.050 | 87,700 |
| 2025-03-31 | 56.750 | 56.750 | 52.850 | 53.150 | 53.150 | 144,800 |
| 2025-03-28 | 54.750 | 60.000 | 54.750 | 57.250 | 57.250 | 287,500 |
| 2025-03-27 | 54.100 | 57.000 | 50.250 | 54.750 | 54.750 | 429,300 |
| 2025-03-26 | 59.050 | 60.950 | 52.700 | 54.100 | 54.100 | 538,900 |
| 2025-03-25 | 68.300 | 68.300 | 58.100 | 60.000 | 60.000 | 1,001,708 |
| 2025-03-24 | 68.800 | 68.800 | 67.000 | 68.700 | 68.700 | 542,300 |
| 2025-03-21 | 68.800 | 69.150 | 64.800 | 68.800 | 68.800 | 3,408,600 |
← NewerPage 7 of 7 · 392 trading days
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.