Fusen Pharmaceutical Company Limited (HKG:1652)
Hong Kong
· Delayed Price · Currency is HKD 1.130
-0.030 (-2.59%)
Apr 29, 2026, 3:57 PM HKT
HKG:1652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 81,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 219,000 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 67,000 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 116,000 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.22 | 1.21 | 1.21 | -0.82% | 10,000 |
| Apr 22, 2026 | 1.18 | 1.32 | 1.18 | 1.22 | 1.22 | 3.39% | 320,000 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 76,000 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 370,000 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 77,000 |
| Apr 16, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 1,813,000 |
| Apr 15, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 809,000 |
| Apr 14, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 360,000 |
| Apr 13, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -4.65% | 188,000 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 183,000 |
| Apr 9, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 141,000 |
| Apr 8, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 237,000 |
| Apr 2, 2026 | 1.26 | 1.31 | 1.10 | 1.26 | 1.26 | 0.80% | 302,000 |
| Apr 1, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 4.17% | 174,000 |
| Mar 31, 2026 | 1.23 | 1.35 | 1.15 | 1.20 | 1.20 | -3.23% | 477,000 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 664,000 |
| Mar 27, 2026 | 1.09 | 1.30 | 1.08 | 1.24 | 1.24 | 12.73% | 596,000 |
| Mar 26, 2026 | 1.35 | 1.42 | 1.10 | 1.10 | 1.10 | -19.12% | 2,190,000 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -2.16% | 450,000 |
| Mar 24, 2026 | 1.26 | 1.44 | 1.26 | 1.39 | 1.39 | 10.32% | 1,583,000 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 577,000 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 197,000 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.19 | 1.31 | 1.31 | -2.96% | 638,000 |
| Mar 18, 2026 | 1.22 | 1.35 | 1.17 | 1.35 | 1.35 | 8.00% | 2,571,000 |
| Mar 17, 2026 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 8.70% | 793,000 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | - | 918,000 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -4.17% | 83,000 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | - | 244,000 |
| Mar 11, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 8.11% | 965,000 |
| Mar 10, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 290,000 |
| Mar 9, 2026 | 1.02 | 1.09 | 1.01 | 1.07 | 1.07 | -1.83% | 342,000 |
| Mar 6, 2026 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 10.10% | 491,000 |
| Mar 5, 2026 | 0.97 | 1.10 | 0.93 | 0.99 | 0.99 | 2.06% | 486,000 |
| Mar 4, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 167,000 |
| Mar 3, 2026 | 1.08 | 1.08 | 0.98 | 0.99 | 0.99 | -8.33% | 395,000 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -7.69% | 440,000 |
| Feb 27, 2026 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 2.63% | 1,027,000 |
| Feb 26, 2026 | 1.14 | 1.25 | 1.14 | 1.14 | 1.14 | 0.88% | 1,083,000 |
| Feb 25, 2026 | 0.97 | 1.13 | 0.97 | 1.13 | 1.13 | 16.49% | 2,754,000 |
| Feb 24, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,031,000 |
| Feb 23, 2026 | 0.96 | 1.02 | 0.95 | 0.97 | 0.97 | 2.11% | 531,000 |
| Feb 20, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 347,000 |
| Feb 16, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | - | 310,000 |
| Feb 13, 2026 | 0.89 | 0.97 | 0.89 | 0.93 | 0.93 | 4.49% | 1,482,000 |
| Feb 12, 2026 | 0.75 | 0.92 | 0.75 | 0.89 | 0.89 | 18.67% | 2,704,000 |
| Feb 11, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 453,000 |
| Feb 10, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 411,000 |
| Feb 9, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 297,000 |
| Feb 6, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | - | 311,000 |
| Feb 5, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 94,000 |
| Feb 4, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 370,000 |
| Feb 3, 2026 | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | - | 338,000 |
| Feb 2, 2026 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | - | 568,000 |
| Jan 30, 2026 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -2.67% | 94,000 |
| Jan 29, 2026 | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | - | 367,000 |
| Jan 28, 2026 | 0.75 | 0.77 | 0.70 | 0.75 | 0.75 | - | 768,000 |
| Jan 27, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 336,000 |
| Jan 26, 2026 | 0.72 | 0.75 | 0.69 | 0.75 | 0.75 | 4.17% | 653,000 |
| Jan 23, 2026 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | - | 58,000 |
| Jan 22, 2026 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | - | 96,000 |
| Jan 21, 2026 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | -1.37% | 119,000 |
| Jan 20, 2026 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 131,000 |
| Jan 19, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 335,000 |
| Jan 16, 2026 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 227,000 |
| Jan 15, 2026 | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | -1.30% | 74,000 |
| Jan 14, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 376,000 |
| Jan 13, 2026 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | -2.47% | 333,000 |
| Jan 12, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jan 9, 2026 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -1.22% | 33,000 |
| Jan 8, 2026 | 0.77 | 0.82 | 0.76 | 0.82 | 0.82 | 3.80% | 295,000 |
| Jan 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jan 6, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.60% | 50,000 |
| Jan 5, 2026 | 0.80 | 0.84 | 0.77 | 0.77 | 0.77 | -3.75% | 206,000 |
| Jan 2, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 55,000 |
| Dec 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 30,000 |
| Dec 30, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | 3.90% | 489,000 |
| Dec 29, 2025 | 0.80 | 0.82 | 0.75 | 0.77 | 0.77 | -3.75% | 256,000 |
| Dec 24, 2025 | 0.76 | 0.80 | 0.74 | 0.80 | 0.80 | 5.26% | 67,000 |
| Dec 23, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 54,000 |
| Dec 22, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 28,000 |
| Dec 19, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 83,000 |
| Dec 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 135,000 |
| Dec 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 11,000 |
| Dec 16, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 46,000 |
| Dec 15, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | 2.56% | 639,000 |
| Dec 12, 2025 | 0.77 | 0.78 | 0.73 | 0.78 | 0.78 | - | 77,000 |
| Dec 11, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | -1.27% | 16,000 |
| Dec 10, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | - | 171,000 |
| Dec 9, 2025 | 0.75 | 0.78 | 0.75 | 0.79 | 0.79 | 1.28% | 105,000 |
| Dec 8, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -1.27% | 83,000 |
| Dec 5, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 136,000 |
| Dec 4, 2025 | 0.78 | 0.81 | 0.76 | 0.79 | 0.79 | -1.25% | 242,000 |
| Dec 3, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -3.61% | 11,000 |
| Dec 2, 2025 | 0.80 | 0.85 | 0.77 | 0.83 | 0.83 | -1.19% | 227,000 |
| Dec 1, 2025 | 0.77 | 0.84 | 0.76 | 0.84 | 0.84 | 12.00% | 311,000 |
| Nov 28, 2025 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | -3.85% | 12,000 |