Fusen Pharmaceutical Company Limited - 1652.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.78	0.79	0.79	0.81	0.76	242,000
December 03, 2025	0.8	0.8	0.8	0.8	0.79	11,000
December 02, 2025	0.8	0.83	0.83	0.85	0.77	227,000
December 01, 2025	0.77	0.84	0.84	0.84	0.76	311,000
November 28, 2025	0.72	0.75	0.75	0.78	0.72	12,000
November 27, 2025	0.79	0.78	0.78	0.79	0.76	444,000
November 26, 2025	0.79	0.79	0.79	0.8	0.79	262,000
November 25, 2025	0.78	0.77	0.77	0.78	0.77	178,000
November 24, 2025	0.8	0.78	0.78	0.8	0.78	41,000
November 21, 2025	0.79	0.78	0.78	0.79	0.76	402,000
November 20, 2025	0.8	0.8	0.8	0.81	0.8	267,000
November 19, 2025	0.8	0.8	0.8	0.8	0.79	233,000
November 18, 2025	0.84	0.8	0.8	0.84	0.8	622,000
November 17, 2025	0.85	0.87	0.87	0.92	0.84	1.69M
November 14, 2025	0.8	0.82	0.82	0.89	0.77	2.05M
November 13, 2025	0.8	0.81	0.81	0.81	0.79	386,000
November 12, 2025	0.81	0.82	0.82	0.84	0.79	568,000
November 11, 2025	0.8	0.82	0.81	0.83	0.78	704,000
November 10, 2025	0.81	0.8	0.8	0.82	0.8	352,000
November 07, 2025	0.86	0.83	0.83	0.86	0.83	273,000
November 06, 2025	0.8	0.85	0.85	1.02	0.79	2.64M
November 05, 2025	0.8	0.83	0.83	0.83	0.75	975,000
November 04, 2025	0.79	0.8	0.8	0.87	0.77	1.16M
November 03, 2025	0.94	0.82	0.82	0.96	0.81	3.42M
October 31, 2025	0.75	0.94	0.94	1.28	0.75	17.4M
October 30, 2025	0.69	0.69	0.69	0.69	0.69	0
October 28, 2025	0.66	0.7	0.7	0.7	0.66	107,000
October 27, 2025	0.67	0.68	0.68	0.7	0.67	319,000
October 26, 2025	0.67	0.68	0.68	0.7	0.67	319,000
October 24, 2025	0.65	0.67	0.67	0.71	0.64	405,000
October 23, 2025	0.7	0.65	0.65	0.7	0.65	399,000
October 22, 2025	0.68	0.71	0.71	0.73	0.68	166,000
October 21, 2025	0.72	0.73	0.73	0.74	0.71	148,000
October 20, 2025	0.73	0.71	0.71	0.74	0.7	186,000
October 17, 2025	0.75	0.73	0.73	0.75	0.72	206,000
October 16, 2025	0.82	0.78	0.78	0.87	0.74	1.41M
October 15, 2025	0.76	0.78	0.78	0.78	0.72	645,000
October 14, 2025	0.74	0.72	0.72	0.78	0.72	661,000
October 13, 2025	0.75	0.76	0.76	0.81	0.75	455,000
October 10, 2025	0.92	0.81	0.81	0.92	0.8	1.09M
October 09, 2025	0.91	0.86	0.86	0.91	0.84	607,000
October 08, 2025	0.87	0.86	0.86	0.93	0.84	796,000
October 06, 2025	0.88	0.84	0.84	0.93	0.82	2.16M
October 03, 2025	0.81	0.88	0.88	0.95	0.79	3.44M
October 02, 2025	0.75	0.81	0.81	0.94	0.73	3.62M
September 30, 2025	0.7	0.75	0.75	0.8	0.69	2.78M
September 29, 2025	0.69	0.7	0.7	0.75	0.66	2.22M
September 26, 2025	0.78	0.7	0.7	0.87	0.69	4.93M
September 25, 2025	0.85	0.79	0.79	0.85	0.77	1.04M
September 24, 2025	0.89	0.88	0.88	0.95	0.85	741,000
September 23, 2025	0.89	0.9	0.9	0.99	0.87	2.4M
September 22, 2025	0.97	0.9	0.9	1.01	0.85	4.97M
September 19, 2025	1.03	0.97	0.97	1.15	0.92	5.09M
September 18, 2025	1.3	1.03	1.03	1.33	0.97	10.46M
September 17, 2025	1.7	1.33	1.33	1.74	1.21	15.32M
September 16, 2025	0.39	1.59	1.59	1.75	0.39	52.56M
September 15, 2025	0.34	0.34	0.34	0.34	0.34	40,000
September 12, 2025	0.37	0.37	0.37	0.37	0.37	133,000
September 11, 2025	0.36	0.38	0.38	0.4	0.34	367,000
September 10, 2025	0.36	0.36	0.36	0.36	0.36	37,000

Fusen Pharmaceutical Company Limited (1652.HK) HKSE