Fortune Sun (China) Holdings Limited (HKG:0352)
Hong Kong · Delayed Price · Currency is HKD 0.3600
-0.0800 (-18.18%)
Sep 8, 2025, 4:08 PM HKT
HKG:0352 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.44 | 0.46 | 0.36 | 0.36 | 0.36 | -18.18% | 5,640,000 |
| Sep 5, 2025 | 0.47 | 0.50 | 0.40 | 0.44 | 0.44 | -6.38% | 4,756,000 |
| Sep 4, 2025 | 0.50 | 0.55 | 0.46 | 0.47 | 0.47 | 4.44% | 10,506,000 |
| Sep 3, 2025 | 0.56 | 0.57 | 0.44 | 0.45 | 0.45 | -16.67% | 10,022,000 |
| Sep 2, 2025 | 0.33 | 0.56 | 0.33 | 0.54 | 0.54 | 77.05% | 44,916,150 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.30 | 0.31 | 0.31 | -32.22% | 14,978,000 |
| Aug 29, 2025 | 1.02 | 1.02 | 0.38 | 0.45 | 0.45 | -57.55% | 34,073,790 |
| Aug 28, 2025 | 1.18 | 1.37 | 1.04 | 1.06 | 1.06 | -3.64% | 5,980,914 |
| Aug 27, 2025 | 1.38 | 2.20 | 1.05 | 1.10 | 1.10 | -17.91% | 38,558,620 |
| Aug 26, 2025 | 1.16 | 1.35 | 1.11 | 1.34 | 1.34 | 20.72% | 8,885,367 |
| Aug 25, 2025 | 1.02 | 1.18 | 1.00 | 1.11 | 1.11 | 12.12% | 11,018,260 |
| Aug 22, 2025 | 0.94 | 1.00 | 0.87 | 0.99 | 0.99 | 7.61% | 2,274,000 |
| Aug 21, 2025 | 0.94 | 1.03 | 0.80 | 0.92 | 0.92 | - | 4,294,837 |
| Aug 20, 2025 | 0.51 | 1.04 | 0.51 | 0.92 | 0.92 | 80.39% | 13,208,000 |
| Aug 19, 2025 | 0.69 | 0.71 | 0.50 | 0.51 | 0.51 | -28.17% | 5,530,000 |
| Aug 18, 2025 | 0.74 | 0.80 | 0.68 | 0.71 | 0.71 | -2.74% | 1,266,000 |
| Aug 15, 2025 | 0.80 | 0.82 | 0.71 | 0.73 | 0.73 | -8.75% | 1,064,000 |
| Aug 14, 2025 | 0.87 | 0.87 | 0.77 | 0.80 | 0.80 | -9.09% | 1,054,000 |
| Aug 13, 2025 | 0.72 | 1.08 | 0.72 | 0.88 | 0.88 | 25.71% | 9,164,000 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.65 | 0.70 | 0.70 | -20.45% | 4,354,000 |
| Aug 11, 2025 | 0.95 | 1.15 | 0.85 | 0.88 | 0.88 | 6.02% | 14,804,400 |
| Aug 8, 2025 | 0.34 | 1.20 | 0.34 | 0.83 | 0.83 | 144.12% | 49,769,910 |
| Aug 7, 2025 | 0.22 | 0.37 | 0.19 | 0.34 | 0.34 | 73.47% | 23,176,000 |
| Aug 6, 2025 | 0.10 | 0.49 | 0.09 | 0.20 | 0.20 | 97.98% | 21,494,940 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -3.88% | 772,000 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | -0.96% | 136,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 30,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 340,000 |
| Jul 30, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 392,000 |
| Jul 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,108,000 |
| Jul 28, 2025 | 0.14 | 0.15 | 0.10 | 0.11 | 0.11 | -23.08% | 4,726,000 |
| Jul 25, 2025 | 0.06 | 0.20 | 0.06 | 0.14 | 0.14 | 160.00% | 31,306,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 138,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 28,000 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 58,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 78,000 |
| Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 168,000 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |