Fujian Haixi Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 217.00 | 240.00 | 210.00 | 239.00 | 239.00 | 839,200 |
| 2026-04-28 | 285.60 | 302.40 | 207.60 | 221.80 | 221.80 | 1,724,700 |
| 2026-04-27 | 237.00 | 291.80 | 237.00 | 280.80 | 280.80 | 944,350 |
| 2026-04-24 | 213.40 | 249.60 | 210.80 | 237.60 | 237.60 | 1,032,310 |
| 2026-04-23 | 205.80 | 218.00 | 197.00 | 213.00 | 213.00 | 462,844 |
| 2026-04-22 | 193.20 | 212.00 | 191.50 | 205.80 | 205.80 | 526,650 |
| 2026-04-21 | 190.00 | 195.20 | 189.10 | 193.00 | 193.00 | 260,500 |
| 2026-04-20 | 195.00 | 195.40 | 182.00 | 190.00 | 190.00 | 387,900 |
| 2026-04-17 | 189.60 | 198.30 | 188.70 | 195.20 | 195.20 | 321,550 |
| 2026-04-16 | 191.70 | 193.00 | 185.80 | 189.40 | 189.40 | 208,650 |
| 2026-04-15 | 182.30 | 199.90 | 182.30 | 191.30 | 191.30 | 350,200 |
| 2026-04-14 | 184.30 | 187.70 | 175.20 | 182.30 | 182.30 | 242,400 |
| 2026-04-13 | 193.00 | 197.80 | 181.00 | 184.00 | 184.00 | 329,200 |
| 2026-04-10 | 207.60 | 208.00 | 190.00 | 195.30 | 195.30 | 365,450 |
| 2026-04-09 | 189.00 | 209.80 | 187.00 | 206.00 | 206.00 | 1,067,664 |
| 2026-04-08 | 182.00 | 189.70 | 178.20 | 188.70 | 188.70 | 716,070 |
| 2026-04-02 | 180.10 | 180.70 | 165.00 | 176.70 | 176.70 | 558,550 |
| 2026-04-01 | 163.20 | 184.00 | 163.00 | 180.10 | 180.10 | 1,767,900 |
| 2026-03-31 | 158.00 | 164.90 | 152.50 | 160.00 | 160.00 | 481,050 |
| 2026-03-30 | 154.40 | 159.30 | 151.70 | 158.00 | 158.00 | 609,550 |
| 2026-03-27 | 146.30 | 156.00 | 146.10 | 154.20 | 154.20 | 584,000 |
| 2026-03-26 | 147.60 | 149.80 | 143.70 | 146.20 | 146.20 | 230,350 |
| 2026-03-25 | 143.20 | 151.20 | 142.20 | 147.50 | 147.50 | 376,200 |
| 2026-03-24 | 138.20 | 143.20 | 137.60 | 143.10 | 143.10 | 447,350 |
| 2026-03-23 | 137.50 | 140.00 | 131.40 | 137.10 | 137.10 | 389,500 |
| 2026-03-20 | 139.30 | 142.30 | 137.00 | 137.30 | 137.30 | 77,300 |
| 2026-03-19 | 143.30 | 144.90 | 138.00 | 139.10 | 139.10 | 78,200 |
| 2026-03-18 | 142.10 | 144.90 | 140.50 | 143.20 | 143.20 | 78,150 |
| 2026-03-17 | 143.50 | 148.00 | 141.80 | 141.90 | 141.90 | 92,850 |
| 2026-03-16 | 148.90 | 149.40 | 140.00 | 143.50 | 143.50 | 81,000 |
| 2026-03-13 | 152.30 | 158.80 | 147.40 | 148.70 | 148.70 | 174,800 |
| 2026-03-12 | 167.10 | 167.50 | 150.60 | 152.10 | 152.10 | 135,150 |
| 2026-03-11 | 167.60 | 169.30 | 161.70 | 167.00 | 167.00 | 236,650 |
| 2026-03-10 | 139.40 | 166.10 | 138.10 | 166.10 | 166.10 | 566,900 |
| 2026-03-09 | 128.40 | 142.00 | 125.60 | 139.20 | 139.20 | 356,000 |
| 2026-03-06 | 138.60 | 139.70 | 125.30 | 125.30 | 125.30 | 120,800 |
| 2026-03-05 | 138.00 | 141.40 | 137.00 | 138.40 | 138.40 | 67,400 |
| 2026-03-04 | 143.00 | 144.30 | 136.80 | 137.70 | 137.70 | 38,900 |
| 2026-03-03 | 142.50 | 146.00 | 140.00 | 145.00 | 145.00 | 100,200 |
| 2026-03-02 | 143.00 | 146.00 | 141.40 | 142.20 | 142.20 | 52,000 |
| 2026-02-27 | 139.00 | 143.20 | 138.70 | 143.00 | 143.00 | 82,400 |
| 2026-02-26 | 137.80 | 139.90 | 137.10 | 139.40 | 139.40 | 83,050 |
| 2026-02-25 | 137.60 | 141.90 | 136.70 | 137.80 | 137.80 | 77,450 |
| 2026-02-24 | 135.70 | 137.40 | 135.00 | 137.20 | 137.20 | 47,050 |
| 2026-02-23 | 137.30 | 137.70 | 134.90 | 135.50 | 135.50 | 46,250 |
| 2026-02-20 | 139.60 | 140.00 | 133.70 | 135.10 | 135.10 | 47,600 |
| 2026-02-16 | 136.70 | 139.90 | 136.70 | 138.70 | 138.70 | 96,900 |
| 2026-02-13 | 136.20 | 136.70 | 134.50 | 136.50 | 136.50 | 49,800 |
| 2026-02-12 | 135.30 | 136.60 | 133.60 | 136.00 | 136.00 | 43,500 |
| 2026-02-11 | 141.60 | 141.70 | 133.20 | 135.80 | 135.80 | 50,850 |
| 2026-02-10 | 140.90 | 147.00 | 135.00 | 141.60 | 141.60 | 43,200 |
| 2026-02-09 | 136.00 | 140.90 | 136.00 | 140.90 | 140.90 | 94,650 |
| 2026-02-06 | 132.60 | 136.50 | 130.60 | 135.80 | 135.80 | 66,100 |
| 2026-02-05 | 134.90 | 135.70 | 130.70 | 132.70 | 132.70 | 36,700 |
| 2026-02-04 | 131.40 | 135.20 | 130.50 | 134.90 | 134.90 | 63,850 |
| 2026-02-03 | 134.40 | 137.30 | 130.00 | 131.00 | 131.00 | 54,450 |
| 2026-02-02 | 139.00 | 139.40 | 133.10 | 134.40 | 134.40 | 48,450 |
| 2026-01-30 | 140.10 | 141.10 | 137.10 | 139.90 | 139.90 | 40,250 |
| 2026-01-29 | 142.90 | 145.50 | 139.80 | 140.00 | 140.00 | 48,650 |
| 2026-01-28 | 142.10 | 144.00 | 140.70 | 142.80 | 142.80 | 56,500 |
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.