Fusen Pharmaceutical Company Limited (HKG:1652)
Hong Kong · Delayed Price · Currency is HKD 0.8300
-0.0100 (-1.19%)
Sep 18, 2026, 3:59 PM HKT
HKG:1652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.74 | 0.83 | 0.74 | 0.83 | 0.83 | -1.19% | 49,000 |
| Sep 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 3,000 |
| Sep 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 49,000 |
| Sep 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 14, 2026 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 6.25% | 232,000 |
| Sep 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 10, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 40,000 |
| Sep 9, 2026 | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | - | 8,000 |
| Sep 8, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 7, 2026 | 0.74 | 0.78 | 0.71 | 0.77 | 0.77 | 4.05% | 166,000 |
| Sep 4, 2026 | 0.67 | 0.79 | 0.67 | 0.74 | 0.74 | -5.73% | 53,000 |
| Sep 3, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 2, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 1, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.88% | 11,000 |
| Aug 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Aug 28, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | - | 120,000 |
| Aug 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 26, 2026 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | - | 87,000 |
| Aug 25, 2026 | 0.83 | 0.87 | 0.78 | 0.80 | 0.80 | -11.60% | 362,000 |
| Aug 24, 2026 | 0.96 | 0.96 | 0.80 | 0.91 | 0.91 | -5.73% | 855,000 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.91 | 0.96 | 0.96 | -5.88% | 464,000 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 42,000 |
| Aug 19, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | -4.55% | 31,000 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 40,000 |
| Aug 17, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 12,000 |
| Aug 14, 2026 | 1.08 | 1.08 | 0.98 | 1.04 | 1.04 | -3.70% | 66,000 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 6,000 |
| Aug 12, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | 60,000 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,000 |
| Aug 10, 2026 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | -3.64% | 77,000 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 19,000 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 20,000 |
| Aug 5, 2026 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 8.82% | 197,000 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 47,000 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 31, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -5.61% | 36,000 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 29, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 193,000 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 69,000 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.00 | 1.06 | 1.06 | -9.40% | 370,000 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.18 | 1.17 | 1.17 | 2.63% | 23,000 |
| Jul 23, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 90,000 |
| Jul 22, 2026 | 1.06 | 1.12 | 1.03 | 1.12 | 1.12 | 7.69% | 563,000 |
| Jul 21, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 141,000 |
| Jul 20, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | - | 64,000 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 25,000 |
| Jul 16, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 16,000 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 306,000 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 16,000 |
| Jul 13, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 23,000 |