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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.36	0.37	0.37	0.38	0.35	570,000
August 15, 2025	0.31	0.36	0.36	0.38	0.31	176,000
August 14, 2025	0.34	0.36	0.37	0.37	0.33	181,000
August 13, 2025	0.36	0.36	0.36	0.36	0.32	302,000
August 12, 2025	0.3	0.37	0.37	0.37	0.3	144,000
August 11, 2025	0.33	0.33	0.33	0.33	0.33	10,000
August 08, 2025	0.31	0.33	0.33	0.33	0.3	313,000
August 07, 2025	0.31	0.32	0.32	0.32	0.31	20,000
August 06, 2025	0.32	0.32	0.32	0.32	0.32	0
August 05, 2025	0.32	0.32	0.32	0.32	0.32	0
August 04, 2025	0.32	0.32	0.32	0.32	0.32	0
August 01, 2025	0.32	0.32	0.32	0.32	0.32	10,000
July 31, 2025	0.36	0.36	0.36	0.37	0.32	369,000
July 30, 2025	0.33	0.36	0.36	0.36	0.3	360,000
July 29, 2025	0.33	0.35	0.35	0.35	0.3	365,000
July 28, 2025	0.33	0.33	0.33	0.33	0.3	262,000
July 25, 2025	0.31	0.32	0.32	0.33	0.3	741,000
July 24, 2025	0.34	0.34	0.34	0.34	0.31	287,000
July 23, 2025	0.34	0.34	0.34	0.34	0.34	0
July 22, 2025	0.34	0.34	0.34	0.34	0.34	0
July 21, 2025	0.34	0.34	0.34	0.34	0.32	111,000
July 18, 2025	0.35	0.35	0.35	0.35	0.35	40,000
July 17, 2025	0.34	0.35	0.35	0.36	0.34	84,000
July 16, 2025	0.37	0.34	0.34	0.37	0.33	106,000
July 15, 2025	0.37	0.37	0.37	0.37	0.3	117,000
July 14, 2025	0.38	0.38	0.38	0.38	0.38	0
July 11, 2025	0.38	0.38	0.38	0.38	0.38	0
July 10, 2025	0.38	0.38	0.38	0.38	0.38	0
July 09, 2025	0.38	0.38	0.38	0.38	0.38	0
July 08, 2025	0.38	0.38	0.38	0.38	0.38	0
July 07, 2025	0.38	0.38	0.38	0.38	0.38	0
July 04, 2025	0.38	0.38	0.38	0.38	0.38	0
July 03, 2025	0.38	0.38	0.38	0.38	0.38	0
July 02, 2025	0.38	0.38	0.38	0.38	0.38	1,000
June 30, 2025	0.39	0.39	0.39	0.39	0.39	14,000
June 27, 2025	0.4	0.4	0.4	0.4	0.4	0
June 26, 2025	0.41	0.4	0.4	0.41	0.39	1.13M
June 25, 2025	0.35	0.4	0.4	0.47	0.35	484,000
June 24, 2025	0.33	0.33	0.33	0.33	0.32	81,000
June 23, 2025	0.33	0.33	0.33	0.33	0.33	0
June 20, 2025	0.33	0.33	0.33	0.33	0.33	13,000
June 19, 2025	0.33	0.33	0.33	0.33	0.33	0
June 18, 2025	0.32	0.33	0.33	0.33	0.3	53,000
June 17, 2025	0.35	0.33	0.33	0.35	0.32	90,000
June 16, 2025	0.33	0.35	0.35	0.35	0.33	42,000
June 13, 2025	0.34	0.34	0.34	0.34	0.34	36,000
June 12, 2025	0.38	0.35	0.35	0.38	0.34	97,000
June 11, 2025	0.36	0.35	0.35	0.36	0.35	166,000
June 10, 2025	0.34	0.36	0.36	0.36	0.34	149,000
June 09, 2025	0.39	0.38	0.38	0.39	0.38	8,000
June 06, 2025	0.35	0.34	0.34	0.35	0.34	103,000
June 05, 2025	0.35	0.35	0.35	0.39	0.34	171,000
June 04, 2025	0.34	0.35	0.35	0.35	0.33	19,000
June 03, 2025	0.34	0.34	0.34	0.34	0.34	209,000
June 02, 2025	0.34	0.34	0.34	0.34	0.34	0
May 30, 2025	0.34	0.34	0.34	0.34	0.34	23,000
May 29, 2025	0.34	0.35	0.35	0.35	0.33	256,000
May 28, 2025	0.38	0.35	0.35	0.38	0.35	662,000
May 27, 2025	0.46	0.41	0.41	0.46	0.35	1.49M
May 26, 2025	0.44	0.46	0.46	0.5	0.39	1.31M

Fusen Pharmaceutical Company Limited (1652.HK) HKSE