VISEN Pharmaceuticals (HKG:2561)
Hong Kong · Delayed Price · Currency is HKD 19.04
-0.06 (-0.31%)
Sep 18, 2026, 4:08 PM HKT
VISEN Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.10 | 19.42 | 18.89 | 19.04 | 19.04 | -0.31% | 7,300 |
| Sep 17, 2026 | 19.28 | 19.28 | 19.10 | 19.10 | 19.10 | -0.93% | 2,700 |
| Sep 16, 2026 | 19.30 | 19.31 | 19.27 | 19.28 | 19.28 | 0.26% | 6,900 |
| Sep 15, 2026 | 19.32 | 19.49 | 19.23 | 19.23 | 19.23 | -0.47% | 5,900 |
| Sep 14, 2026 | 19.29 | 19.33 | 19.29 | 19.32 | 19.32 | 0.21% | 6,100 |
| Sep 11, 2026 | 19.17 | 19.30 | 19.16 | 19.28 | 19.28 | -1.68% | 3,900 |
| Sep 10, 2026 | 19.78 | 20.18 | 19.61 | 19.61 | 19.61 | 2.67% | 86,600 |
| Sep 9, 2026 | 19.61 | 19.61 | 19.02 | 19.10 | 19.10 | -4.50% | 3,600 |
| Sep 8, 2026 | 19.01 | 20.00 | 19.00 | 20.00 | 20.00 | 4.06% | 25,400 |
| Sep 7, 2026 | 19.68 | 19.68 | 18.94 | 19.22 | 19.22 | -2.34% | 4,700 |
| Sep 4, 2026 | 19.20 | 19.68 | 19.00 | 19.68 | 19.68 | 2.39% | 16,100 |
| Sep 3, 2026 | 19.49 | 19.49 | 19.22 | 19.22 | 19.22 | -1.39% | 3,200 |
| Sep 2, 2026 | 19.50 | 19.80 | 19.25 | 19.49 | 19.49 | -0.56% | 5,200 |
| Sep 1, 2026 | 19.54 | 19.61 | 19.53 | 19.60 | 19.60 | -0.15% | 3,400 |
| Aug 31, 2026 | 20.00 | 20.00 | 19.43 | 19.63 | 19.63 | -1.75% | 30,300 |
| Aug 28, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | - | 6,600 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.81 | 19.98 | 19.98 | -0.10% | 7,600 |
| Aug 26, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 0.10% | 34,800 |
| Aug 25, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | 1,200 |
| Aug 24, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | 300 |
| Aug 21, 2026 | 19.68 | 20.00 | 19.66 | 19.98 | 19.98 | 1.52% | 12,200 |
| Aug 20, 2026 | 19.98 | 19.98 | 19.67 | 19.68 | 19.68 | -1.50% | 1,300 |
| Aug 19, 2026 | 19.80 | 19.98 | 19.70 | 19.98 | 19.98 | -0.05% | 2,000 |
| Aug 18, 2026 | 19.98 | 19.99 | 19.98 | 19.99 | 19.99 | - | 8,500 |
| Aug 17, 2026 | 19.62 | 20.02 | 19.62 | 19.99 | 19.99 | -0.05% | 41,500 |
| Aug 14, 2026 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 0.10% | 52,700 |
| Aug 13, 2026 | 20.00 | 20.00 | 19.67 | 19.98 | 19.98 | -0.05% | 93,600 |
| Aug 12, 2026 | 20.00 | 20.06 | 19.99 | 19.99 | 19.99 | - | 77,800 |
| Aug 11, 2026 | 19.52 | 20.28 | 19.52 | 19.99 | 19.99 | 0.05% | 41,100 |
| Aug 10, 2026 | 19.74 | 20.00 | 19.74 | 19.98 | 19.98 | 1.22% | 68,100 |
| Aug 7, 2026 | 19.63 | 20.00 | 19.07 | 19.74 | 19.74 | 1.13% | 19,900 |
| Aug 6, 2026 | 19.87 | 19.90 | 19.43 | 19.52 | 19.52 | -1.81% | 2,300 |
| Aug 5, 2026 | 19.95 | 19.98 | 19.35 | 19.88 | 19.88 | -0.35% | 2,100 |
| Aug 4, 2026 | 19.83 | 19.96 | 19.80 | 19.95 | 19.95 | 0.30% | 7,700 |
| Aug 3, 2026 | 19.28 | 19.98 | 19.27 | 19.89 | 19.89 | 3.27% | 2,300 |
| Jul 31, 2026 | 19.09 | 20.00 | 19.09 | 19.26 | 19.26 | -1.48% | 9,800 |
| Jul 30, 2026 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | -1.96% | 2,000 |
| Jul 29, 2026 | 19.01 | 19.94 | 18.88 | 19.94 | 19.94 | -0.30% | 7,500 |
| Jul 28, 2026 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | - | 12,700 |
| Jul 27, 2026 | 19.12 | 20.16 | 19.12 | 20.00 | 20.00 | 4.71% | 35,300 |
| Jul 24, 2026 | 19.67 | 19.67 | 18.91 | 19.10 | 19.10 | -0.83% | 15,100 |
| Jul 23, 2026 | 18.92 | 19.98 | 18.92 | 19.26 | 19.26 | 1.80% | 6,100 |
| Jul 22, 2026 | 18.91 | 20.18 | 18.90 | 18.92 | 18.92 | 0.11% | 10,500 |
| Jul 21, 2026 | 19.50 | 20.16 | 18.50 | 18.90 | 18.90 | - | 11,100 |
| Jul 20, 2026 | 19.21 | 19.85 | 18.90 | 18.90 | 18.90 | -1.56% | 7,600 |
| Jul 17, 2026 | 19.38 | 19.84 | 19.00 | 19.20 | 19.20 | -2.09% | 13,400 |
| Jul 16, 2026 | 19.90 | 19.90 | 19.61 | 19.61 | 19.61 | -1.90% | 5,000 |
| Jul 15, 2026 | 19.82 | 20.12 | 19.50 | 19.99 | 19.99 | - | 8,500 |
| Jul 14, 2026 | 19.70 | 20.26 | 19.70 | 19.99 | 19.99 | 0.96% | 7,600 |
| Jul 13, 2026 | 19.88 | 20.18 | 19.80 | 19.80 | 19.80 | -2.27% | 20,000 |