Fusen Pharmaceutical Company Limited (HKG:1652)
Hong Kong · Delayed Price · Currency is HKD 1.090
+0.010 (0.93%)
Jun 1, 2026, 3:19 PM HKT
HKG:1652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 28,000 |
| May 29, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 211,000 |
| May 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 164,000 |
| May 27, 2026 | 1.09 | 1.09 | 1.09 | 1.08 | 1.08 | -0.92% | 20,000 |
| May 26, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 121,000 |
| May 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 29,000 |
| May 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 67,000 |
| May 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 80,000 |
| May 19, 2026 | 1.03 | 1.08 | 1.03 | 1.10 | 1.10 | 5.77% | 284,000 |
| May 18, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 109,000 |
| May 15, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 149,000 |
| May 14, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 109,000 |
| May 13, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 51,000 |
| May 12, 2026 | 1.24 | 1.28 | 1.17 | 1.17 | 1.17 | -5.65% | 157,000 |
| May 11, 2026 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | 5.98% | 142,000 |
| May 8, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | 6.36% | 28,000 |
| May 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 40,000 |
| May 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 134,000 |
| May 5, 2026 | 1.13 | 1.13 | 1.02 | 1.11 | 1.11 | -1.77% | 64,000 |
| May 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 21,000 |
| Apr 29, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 81,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 219,000 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 67,000 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 116,000 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.22 | 1.21 | 1.21 | -0.82% | 10,000 |
| Apr 22, 2026 | 1.18 | 1.32 | 1.18 | 1.22 | 1.22 | 3.39% | 320,000 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 76,000 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 370,000 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 77,000 |
| Apr 16, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 1,813,000 |
| Apr 15, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 809,000 |
| Apr 14, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 360,000 |
| Apr 13, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -4.65% | 188,000 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 183,000 |
| Apr 9, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 141,000 |
| Apr 8, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 237,000 |
| Apr 2, 2026 | 1.26 | 1.31 | 1.10 | 1.26 | 1.26 | 0.80% | 302,000 |
| Apr 1, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 4.17% | 174,000 |
| Mar 31, 2026 | 1.23 | 1.35 | 1.15 | 1.20 | 1.20 | -3.23% | 477,000 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 664,000 |
| Mar 27, 2026 | 1.09 | 1.30 | 1.08 | 1.24 | 1.24 | 12.73% | 596,000 |
| Mar 26, 2026 | 1.35 | 1.42 | 1.10 | 1.10 | 1.10 | -19.12% | 2,190,000 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 450,000 |
| Mar 24, 2026 | 1.26 | 1.44 | 1.26 | 1.39 | 1.39 | 10.32% | 1,583,000 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 577,000 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 197,000 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.19 | 1.31 | 1.31 | -2.96% | 638,000 |
| Mar 18, 2026 | 1.22 | 1.35 | 1.17 | 1.35 | 1.35 | 8.00% | 2,571,000 |
| Mar 17, 2026 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 8.70% | 793,000 |