Skip to main content
Fusen Pharmaceutical Company Limited (HKG:1652)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.110
+0.040 (3.74%)
At close: Mar 10, 2026

HKG:1652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.071.121.071.111.113.74%290,000
Mar 9, 20261.021.091.011.071.07-1.83%342,000
Mar 6, 20261.001.101.001.091.0910.10%491,000
Mar 5, 20260.971.100.930.990.992.06%486,000
Mar 4, 20260.970.990.960.970.97-2.02%167,000
Mar 3, 20261.081.080.980.990.99-8.33%395,000
Mar 2, 20261.171.171.061.081.08-7.69%440,000
Feb 27, 20261.141.211.141.171.172.63%1,027,000
Feb 26, 20261.141.251.141.141.140.88%1,083,000
Feb 25, 20260.971.130.971.131.1316.49%2,754,000
Feb 24, 20260.970.990.970.970.97-1,031,000
Feb 23, 20260.961.020.950.970.972.11%531,000
Feb 20, 20260.930.960.930.950.952.15%347,000
Feb 16, 20260.960.970.930.930.93-310,000
Feb 13, 20260.890.970.890.930.934.49%1,482,000
Feb 12, 20260.750.920.750.890.8918.67%2,704,000
Feb 11, 20260.760.770.750.750.75-1.32%453,000
Feb 10, 20260.750.760.750.760.761.33%411,000
Feb 9, 20260.740.760.740.750.751.35%297,000
Feb 6, 20260.740.760.740.740.74-311,000
Feb 5, 20260.740.750.740.740.74-1.33%94,000
Feb 4, 20260.730.750.730.750.752.74%370,000
Feb 3, 20260.730.790.730.730.73-338,000
Feb 2, 20260.730.760.730.730.73-568,000
Jan 30, 20260.740.750.710.730.73-2.67%94,000
Jan 29, 20260.710.760.710.750.75-367,000
Jan 28, 20260.750.770.700.750.75-768,000
Jan 27, 20260.750.760.750.750.75-336,000
Jan 26, 20260.720.750.690.750.754.17%653,000
Jan 23, 20260.710.720.700.720.72-58,000
Jan 22, 20260.710.720.680.720.72-96,000
Jan 21, 20260.730.730.690.720.72-1.37%119,000
Jan 20, 20260.740.740.700.730.73-1.35%131,000
Jan 19, 20260.760.760.740.740.74-1.33%335,000
Jan 16, 20260.760.760.730.750.75-1.32%227,000
Jan 15, 20260.750.770.720.760.76-1.30%74,000
Jan 14, 20260.790.790.760.770.77-2.53%376,000
Jan 13, 20260.770.800.760.790.79-2.47%333,000
Jan 12, 20260.810.810.810.810.81--
Jan 9, 20260.770.810.770.810.81-1.22%33,000
Jan 8, 20260.770.820.760.820.823.80%295,000
Jan 7, 20260.790.790.790.790.79--
Jan 6, 20260.780.790.780.790.792.60%50,000
Jan 5, 20260.800.840.770.770.77-3.75%206,000
Jan 2, 20260.800.800.790.800.80-55,000
Dec 31, 20250.800.800.800.800.80-30,000
Dec 30, 20250.760.800.750.800.803.90%489,000
Dec 29, 20250.800.820.750.770.77-3.75%256,000
Dec 24, 20250.760.800.740.800.805.26%67,000
Dec 23, 20250.760.760.750.760.761.33%54,000
Dec 22, 20250.760.760.750.750.75-1.32%28,000
Dec 19, 20250.750.760.750.760.76-83,000
Dec 18, 20250.760.760.760.760.76-1.30%135,000
Dec 17, 20250.770.770.770.770.77-11,000
Dec 16, 20250.800.800.770.770.77-3.75%46,000
Dec 15, 20250.800.840.790.800.802.56%639,000
Dec 12, 20250.770.780.730.780.78-77,000
Dec 11, 20250.780.820.780.780.78-1.27%16,000
Dec 10, 20250.760.800.760.790.79-171,000
Dec 9, 20250.750.780.750.790.791.28%105,000
Dec 8, 20250.760.780.760.780.78-1.27%83,000
Dec 5, 20250.790.790.770.790.79-136,000
Dec 4, 20250.780.810.760.790.79-1.25%242,000
Dec 3, 20250.790.800.790.800.80-3.61%11,000
Dec 2, 20250.800.850.770.830.83-1.19%227,000
Dec 1, 20250.770.840.760.840.8412.00%311,000
Nov 28, 20250.720.780.720.750.75-3.85%12,000
Nov 27, 20250.790.790.760.780.78-1.27%444,000
Nov 26, 20250.790.800.790.790.792.60%262,000
Nov 25, 20250.780.780.770.770.77-1.28%178,000
Nov 24, 20250.800.800.780.780.78-40,000
Nov 21, 20250.790.790.760.780.78-2.50%390,000
Nov 20, 20250.800.810.800.800.80-267,000
Nov 19, 20250.800.800.790.800.80-232,000
Nov 18, 20250.840.840.800.800.80-8.05%622,000
Nov 17, 20250.850.920.840.870.876.10%1,689,000
Nov 14, 20250.800.890.770.820.821.23%2,050,000
Nov 13, 20250.800.810.790.810.81-1.22%385,000
Nov 12, 20250.810.840.790.820.82-567,000
Nov 11, 20250.800.830.780.820.822.50%684,000
Nov 10, 20250.810.820.800.800.80-3.61%352,000
Nov 7, 20250.860.860.830.830.83-2.35%284,000
Nov 6, 20250.801.020.790.850.852.41%2,607,000
Nov 5, 20250.800.830.750.830.833.75%951,000
Nov 4, 20250.790.870.770.800.80-2.44%1,160,000
Nov 3, 20250.940.960.810.820.82-12.77%3,400,000
Oct 31, 20250.751.280.750.940.9436.23%17,403,600
Oct 30, 20250.690.690.690.690.69-1.43%-
Oct 28, 20250.660.700.660.700.702.94%107,000
Oct 27, 20250.670.700.670.680.681.49%319,000
Oct 24, 20250.650.710.640.670.673.08%399,000
Oct 23, 20250.700.700.650.650.65-8.45%170,000
Oct 22, 20250.680.730.680.710.71-2.74%162,000
Oct 21, 20250.720.740.710.730.732.82%148,000
Oct 20, 20250.730.740.700.710.71-2.74%186,000
Oct 17, 20250.750.750.720.730.73-6.41%206,000
Oct 16, 20250.820.870.740.780.78-1,394,000
Oct 15, 20250.760.780.720.780.788.33%645,000
Oct 14, 20250.740.780.720.720.72-5.26%655,000
Oct 13, 20250.750.810.750.760.76-6.17%455,000