Fusen Pharmaceutical Company Limited (HKG:1652)
Hong Kong · Delayed Price · Currency is HKD 0.8000
0.00 (0.00%)
Aug 26, 2026, 4:08 PM HKT
HKG:1652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |