Fusen Pharmaceutical Company Limited (HKG:1652)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.060 (-5.61%)
Jul 31, 2026, 3:43 PM HKT
HKG:1652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 9, 2026 | 0.85 | 1.06 | 0.85 | 1.02 | 1.02 | 2.00% | 26,000 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 7, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 6,000 |
| Jul 6, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | - | 95,000 |
| Jul 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 7.45% | 17,000 |
| Jul 2, 2026 | 1.02 | 1.04 | 0.94 | 0.94 | 0.94 | -12.15% | 184,000 |
| Jun 30, 2026 | 1.05 | 1.11 | 1.01 | 1.07 | 1.07 | 2.88% | 129,000 |
| Jun 29, 2026 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 7.22% | 110,000 |
| Jun 26, 2026 | 1.02 | 1.06 | 0.96 | 0.97 | 0.97 | -4.90% | 235,000 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 108,000 |
| Jun 24, 2026 | 1.06 | 1.07 | 0.97 | 1.07 | 1.07 | -1.83% | 55,000 |
| Jun 23, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 231,000 |
| Jun 22, 2026 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 8.08% | 311,000 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 256,000 |
| Jun 17, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 167,000 |
| Jun 16, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 46,000 |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 12, 2026 | 1.02 | 1.04 | 0.91 | 1.04 | 1.04 | -0.95% | 101,000 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 15,000 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 32,000 |
| Jun 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 184,000 |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.05 | 1.05 | - | 13,000 |
| Jun 5, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 53,000 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 30,000 |
| Jun 3, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 33,000 |
| Jun 2, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 230,000 |
| 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 |