VISEN Pharmaceuticals (HKG:2561)
Hong Kong · Delayed Price · Currency is HKD 21.90
-1.04 (-4.53%)
Jun 1, 2026, 4:08 PM HKT
VISEN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 21.90 | 22.00 | 21.02 | 21.90 | - | -4.53% | 39,100 |
| May 29, 2026 | 22.04 | 23.12 | 21.88 | 22.94 | 22.94 | 2.32% | 34,500 |
| May 28, 2026 | 22.52 | 22.92 | 22.42 | 22.42 | 22.42 | -5.72% | 5,800 |
| May 27, 2026 | 22.20 | 23.80 | 22.20 | 23.78 | 23.78 | 4.21% | 16,100 |
| May 26, 2026 | 23.80 | 23.80 | 22.08 | 22.82 | 22.82 | -4.92% | 36,000 |
| May 22, 2026 | 24.00 | 24.00 | 23.06 | 24.00 | 24.00 | -1.64% | 13,900 |
| May 21, 2026 | 24.28 | 24.78 | 23.12 | 24.40 | 24.40 | -1.69% | 41,300 |
| May 20, 2026 | 23.20 | 24.92 | 22.66 | 24.82 | 24.82 | 1.31% | 27,300 |
| May 19, 2026 | 23.30 | 24.56 | 22.22 | 24.50 | 24.50 | 3.46% | 12,300 |
| May 18, 2026 | 23.00 | 23.68 | 22.02 | 23.68 | 23.68 | 2.51% | 24,800 |
| May 15, 2026 | 23.50 | 24.00 | 22.80 | 23.10 | 23.10 | -1.70% | 29,000 |
| May 14, 2026 | 23.80 | 23.80 | 23.10 | 23.50 | 23.50 | -1.67% | 26,200 |
| May 13, 2026 | 23.88 | 24.80 | 23.10 | 23.90 | 23.90 | - | 59,400 |
| May 12, 2026 | 24.52 | 24.76 | 23.10 | 23.90 | 23.90 | -2.85% | 42,700 |
| May 11, 2026 | 24.68 | 24.72 | 24.60 | 24.60 | 24.60 | -1.84% | 6,700 |
| May 8, 2026 | 25.84 | 25.84 | 24.10 | 25.06 | 25.06 | -3.02% | 17,500 |
| May 7, 2026 | 25.18 | 25.86 | 24.38 | 25.84 | 25.84 | 3.36% | 33,500 |
| May 6, 2026 | 24.58 | 27.42 | 24.50 | 25.00 | 25.00 | 1.63% | 27,500 |
| May 5, 2026 | 24.98 | 25.00 | 24.54 | 24.60 | 24.60 | -1.99% | 23,600 |
| May 4, 2026 | 26.00 | 26.60 | 25.02 | 25.10 | 25.10 | -5.99% | 18,300 |
| Apr 30, 2026 | 25.20 | 26.92 | 25.20 | 26.70 | 26.70 | 5.95% | 33,000 |
| Apr 29, 2026 | 24.66 | 25.20 | 24.60 | 25.20 | 25.20 | - | 16,300 |
| Apr 28, 2026 | 24.50 | 25.20 | 24.42 | 25.20 | 25.20 | 0.88% | 12,900 |
| Apr 27, 2026 | 24.62 | 25.50 | 24.42 | 24.98 | 24.98 | 1.46% | 2,100 |
| Apr 24, 2026 | 24.90 | 24.90 | 24.60 | 24.62 | 24.62 | -1.12% | 5,700 |
| Apr 23, 2026 | 25.08 | 25.08 | 24.88 | 24.90 | 24.90 | -0.72% | 4,000 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.00 | 25.08 | 25.08 | -1.65% | 4,700 |
| Apr 21, 2026 | 26.02 | 26.02 | 25.16 | 25.50 | 25.50 | -1.77% | 4,200 |
| Apr 20, 2026 | 26.34 | 26.34 | 25.28 | 25.96 | 25.96 | -1.44% | 12,300 |
| Apr 17, 2026 | 26.00 | 27.40 | 25.70 | 26.34 | 26.34 | -5.59% | 6,500 |
| Apr 16, 2026 | 27.78 | 28.00 | 26.58 | 27.90 | 27.90 | 0.43% | 17,300 |
| Apr 15, 2026 | 28.00 | 28.80 | 26.62 | 27.78 | 27.78 | -0.79% | 24,000 |
| Apr 14, 2026 | 26.00 | 28.48 | 26.00 | 28.00 | 28.00 | 7.69% | 61,400 |
| Apr 13, 2026 | 26.00 | 26.40 | 24.96 | 26.00 | 26.00 | 1.56% | 9,600 |
| Apr 10, 2026 | 25.20 | 26.48 | 25.00 | 25.60 | 25.60 | 0.39% | 5,800 |
| Apr 9, 2026 | 25.76 | 27.04 | 24.00 | 25.50 | 25.50 | 2.00% | 54,600 |
| Apr 8, 2026 | 24.78 | 25.60 | 24.38 | 25.00 | 25.00 | 0.89% | 19,100 |
| Apr 2, 2026 | 24.90 | 26.00 | 24.56 | 24.78 | 24.78 | -0.80% | 7,700 |
| Apr 1, 2026 | 25.80 | 27.10 | 24.98 | 24.98 | 24.98 | -3.18% | 14,300 |
| Mar 31, 2026 | 27.24 | 28.94 | 25.02 | 25.80 | 25.80 | 1.82% | 4,000 |
| Mar 30, 2026 | 25.34 | 26.00 | 25.30 | 25.34 | 25.34 | -5.31% | 8,800 |
| Mar 27, 2026 | 27.00 | 27.00 | 25.82 | 26.76 | 26.76 | -0.89% | 3,500 |
| Mar 26, 2026 | 25.94 | 27.78 | 25.46 | 27.00 | 27.00 | 1.81% | 21,800 |
| Mar 25, 2026 | 25.20 | 28.36 | 25.20 | 26.52 | 26.52 | 2.16% | 34,600 |
| Mar 24, 2026 | 24.12 | 25.98 | 24.00 | 25.96 | 25.96 | 4.34% | 23,200 |
| Mar 23, 2026 | 25.82 | 26.98 | 24.40 | 24.88 | 24.88 | -4.38% | 33,900 |
| Mar 20, 2026 | 26.90 | 27.26 | 26.02 | 26.02 | 26.02 | -3.27% | 29,400 |
| Mar 19, 2026 | 28.96 | 28.96 | 26.34 | 26.90 | 26.90 | -9.37% | 53,800 |
| Mar 18, 2026 | 29.22 | 29.94 | 27.60 | 29.68 | 29.68 | -1.20% | 37,600 |
| Mar 17, 2026 | 30.88 | 31.30 | 29.50 | 30.04 | 30.04 | -2.28% | 28,700 |