Fusen Pharmaceutical Company Limited (HKG:1652)
Hong Kong · Delayed Price · Currency is HKD 1.015
+0.080 (8.56%)
Oct 9, 2026, 3:19 PM HKT
HKG:1652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 8.56% | 134,000 |
| Oct 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 82,000 |
| Oct 7, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 57,000 |
| Oct 6, 2026 | 0.91 | 1.05 | 0.91 | 0.93 | 0.93 | 0.54% | 88,000 |
| Oct 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 20,000 |
| Oct 2, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.78% | 179,000 |
| Sep 30, 2026 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | - | 140,000 |
| Sep 29, 2026 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | 2.27% | 287,000 |
| Sep 28, 2026 | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | 10.00% | 244,000 |
| Sep 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.96% | - |
| Sep 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 11,000 |
| Sep 22, 2026 | 0.86 | 0.86 | 0.72 | 0.76 | 0.76 | -7.93% | 129,000 |
| Sep 21, 2026 | 0.77 | 0.79 | 0.77 | 0.82 | 0.82 | -1.20% | 16,000 |
| 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 |