VISEN Pharmaceuticals (HKG:2561)
Hong Kong
· Delayed Price · Currency is HKD 32.56
+1.06 (3.37%)
Mar 10, 2026, 3:59 PM HKT
VISEN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.50 | 32.98 | 31.50 | 32.62 | - | 3.56% | 1,000 |
| Mar 9, 2026 | 32.00 | 32.00 | 31.48 | 31.50 | 31.50 | -1.75% | 900 |
| Mar 6, 2026 | 32.32 | 32.32 | 30.88 | 32.06 | 32.06 | -0.80% | 4,700 |
| Mar 5, 2026 | 32.00 | 33.50 | 31.02 | 32.32 | 32.32 | 1.00% | 1,600 |
| Mar 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 400 |
| Mar 3, 2026 | 30.58 | 32.00 | 30.48 | 32.00 | 32.00 | 1.59% | 21,400 |
| Mar 2, 2026 | 32.78 | 32.78 | 31.00 | 31.50 | 31.50 | -3.90% | 17,900 |
| Feb 27, 2026 | 32.86 | 32.88 | 32.10 | 32.78 | 32.78 | -0.30% | 1,000 |
| Feb 26, 2026 | 33.00 | 33.00 | 32.16 | 32.88 | 32.88 | -0.36% | 14,600 |
| Feb 25, 2026 | 33.94 | 33.94 | 32.50 | 33.00 | 33.00 | -1.20% | 2,100 |
| Feb 24, 2026 | 33.38 | 34.38 | 32.68 | 33.40 | 33.40 | 1.21% | 1,700 |
| Feb 23, 2026 | 33.60 | 33.60 | 32.38 | 33.00 | 33.00 | -1.79% | 25,500 |
| Feb 20, 2026 | 34.08 | 34.20 | 32.48 | 33.60 | 33.60 | -1.47% | 17,500 |
| Feb 16, 2026 | 33.00 | 34.16 | 33.00 | 34.10 | 34.10 | 2.16% | 2,000 |
| Feb 13, 2026 | 33.30 | 34.46 | 32.70 | 33.38 | 33.38 | -0.54% | 7,500 |
| Feb 12, 2026 | 33.84 | 33.84 | 32.62 | 33.56 | 33.56 | 0.78% | 2,800 |
| Feb 11, 2026 | 32.62 | 33.50 | 32.62 | 33.30 | 33.30 | -0.60% | 34,200 |
| Feb 10, 2026 | 32.24 | 33.78 | 32.22 | 33.50 | 33.50 | 0.60% | 9,200 |
| Feb 9, 2026 | 34.00 | 34.50 | 32.52 | 33.30 | 33.30 | -2.06% | 4,900 |
| Feb 6, 2026 | 34.06 | 34.06 | 34.00 | 34.00 | 34.00 | -0.23% | 1,400 |
| Feb 5, 2026 | 33.48 | 34.44 | 33.00 | 34.08 | 34.08 | 1.79% | 12,200 |
| Feb 4, 2026 | 33.00 | 34.44 | 32.98 | 33.48 | 33.48 | 0.24% | 24,700 |
| Feb 3, 2026 | 32.50 | 34.44 | 32.30 | 33.40 | 33.40 | 1.21% | 24,400 |
| Feb 2, 2026 | 33.90 | 33.96 | 32.34 | 33.00 | 33.00 | -2.94% | 28,500 |
| Jan 30, 2026 | 33.50 | 35.10 | 32.16 | 34.00 | 34.00 | 1.49% | 24,400 |
| Jan 29, 2026 | 35.20 | 36.00 | 31.54 | 33.50 | 33.50 | -4.83% | 113,700 |
| Jan 28, 2026 | 38.30 | 38.30 | 35.20 | 35.20 | 35.20 | -5.83% | 21,400 |
| Jan 27, 2026 | 40.14 | 43.30 | 36.38 | 37.38 | 37.38 | -6.32% | 180,700 |
| Jan 26, 2026 | 37.72 | 39.90 | 37.72 | 39.90 | 39.90 | 5.78% | 32,000 |
| Jan 23, 2026 | 35.50 | 38.20 | 35.50 | 37.72 | 37.72 | 8.52% | 57,400 |
| Jan 22, 2026 | 34.62 | 35.10 | 34.52 | 34.76 | 34.76 | 0.06% | 17,500 |
| Jan 21, 2026 | 34.50 | 34.74 | 34.00 | 34.74 | 34.74 | 0.70% | 19,600 |
| Jan 20, 2026 | 34.40 | 34.50 | 33.80 | 34.50 | 34.50 | 0.29% | 5,900 |
| Jan 19, 2026 | 33.30 | 34.76 | 33.30 | 34.40 | 34.40 | 1.78% | 2,200 |
| Jan 16, 2026 | 34.32 | 34.32 | 33.10 | 33.80 | 33.80 | -1.80% | 15,200 |
| Jan 15, 2026 | 34.28 | 35.08 | 33.00 | 34.42 | 34.42 | 0.41% | 31,000 |
| Jan 14, 2026 | 33.36 | 35.20 | 33.30 | 34.28 | 34.28 | 2.27% | 33,500 |
| Jan 13, 2026 | 33.16 | 34.30 | 33.16 | 33.52 | 33.52 | 0.18% | 12,900 |
| Jan 12, 2026 | 33.60 | 34.38 | 33.26 | 33.46 | 33.46 | -0.65% | 12,100 |
| Jan 9, 2026 | 33.20 | 34.94 | 32.50 | 33.68 | 33.68 | -0.24% | 52,700 |
| Jan 8, 2026 | 33.80 | 34.92 | 33.26 | 33.76 | 33.76 | -3.49% | 39,700 |
| Jan 7, 2026 | 34.92 | 35.18 | 33.68 | 34.98 | 34.98 | 0.46% | 26,900 |
| Jan 6, 2026 | 33.80 | 35.14 | 33.12 | 34.82 | 34.82 | 2.11% | 42,800 |
| Jan 5, 2026 | 32.02 | 34.68 | 32.02 | 34.10 | 34.10 | 1.43% | 5,200 |
| Jan 2, 2026 | 32.80 | 33.62 | 32.00 | 33.62 | 33.62 | 2.50% | 16,600 |
| Dec 31, 2025 | 34.36 | 34.36 | 32.48 | 32.80 | 32.80 | -2.09% | 21,400 |
| Dec 30, 2025 | 33.54 | 34.00 | 33.00 | 33.50 | 33.50 | -4.61% | 45,200 |
| Dec 29, 2025 | 36.28 | 36.32 | 34.80 | 35.12 | 35.12 | -3.30% | 27,200 |
| Dec 24, 2025 | 37.70 | 37.70 | 35.50 | 36.32 | 36.32 | -0.22% | 21,800 |
| Dec 23, 2025 | 36.44 | 37.10 | 36.40 | 36.40 | 36.40 | -0.11% | 4,900 |
| Dec 22, 2025 | 37.06 | 37.76 | 35.66 | 36.44 | 36.44 | 2.65% | 24,900 |
| Dec 19, 2025 | 36.50 | 36.50 | 35.02 | 35.50 | 35.50 | -2.31% | 50,500 |
| Dec 18, 2025 | 37.50 | 38.48 | 35.70 | 36.34 | 36.34 | -3.35% | 15,600 |
| Dec 17, 2025 | 39.14 | 39.14 | 36.52 | 37.60 | 37.60 | 3.01% | 16,200 |
| Dec 16, 2025 | 38.80 | 38.80 | 35.78 | 36.50 | 36.50 | -3.95% | 18,600 |
| Dec 15, 2025 | 38.98 | 38.98 | 37.32 | 38.00 | 38.00 | -1.30% | 14,000 |
| Dec 12, 2025 | 37.98 | 39.00 | 37.04 | 38.50 | 38.50 | 2.01% | 22,100 |
| Dec 11, 2025 | 36.80 | 37.78 | 36.78 | 37.74 | 37.74 | 3.45% | 23,300 |
| Dec 10, 2025 | 35.42 | 36.82 | 35.02 | 36.48 | 36.48 | 4.89% | 97,500 |
| Dec 9, 2025 | 36.40 | 36.40 | 33.34 | 34.78 | 34.78 | 0.81% | 5,700 |
| Dec 8, 2025 | 35.68 | 36.00 | 34.50 | 34.50 | 34.50 | -3.25% | 8,100 |
| Dec 5, 2025 | 36.82 | 36.82 | 34.72 | 35.66 | 35.66 | 0.96% | 23,300 |
| Dec 4, 2025 | 36.56 | 36.56 | 34.80 | 35.32 | 35.32 | -0.51% | 8,200 |
| Dec 3, 2025 | 35.52 | 36.08 | 35.08 | 35.50 | 35.50 | 0.34% | 15,500 |
| Dec 2, 2025 | 32.92 | 36.98 | 32.92 | 35.38 | 35.38 | 7.47% | 93,300 |
| Dec 1, 2025 | 33.06 | 33.06 | 31.48 | 32.92 | 32.92 | 7.02% | 23,600 |
| Nov 28, 2025 | 31.16 | 32.02 | 29.96 | 30.76 | 30.76 | 1.65% | 33,200 |
| Nov 27, 2025 | 30.10 | 30.96 | 29.52 | 30.26 | 30.26 | 3.49% | 67,500 |
| Nov 26, 2025 | 30.00 | 30.00 | 29.06 | 29.24 | 29.24 | -2.53% | 37,700 |
| Nov 25, 2025 | 30.90 | 30.90 | 29.80 | 30.00 | 30.00 | - | 12,100 |
| Nov 24, 2025 | 30.12 | 30.78 | 29.86 | 30.00 | 30.00 | -0.40% | 29,000 |
| Nov 21, 2025 | 31.50 | 31.78 | 30.00 | 30.12 | 30.12 | -4.56% | 18,600 |
| Nov 20, 2025 | 32.94 | 32.96 | 31.56 | 31.56 | 31.56 | -1.31% | 28,100 |
| Nov 19, 2025 | 33.00 | 33.14 | 31.38 | 31.98 | 31.98 | -6.44% | 85,300 |
| Nov 18, 2025 | 33.98 | 34.18 | 32.80 | 34.18 | 34.18 | 2.34% | 39,000 |
| Nov 17, 2025 | 33.04 | 33.80 | 32.80 | 33.40 | 33.40 | 1.15% | 56,500 |
| Nov 14, 2025 | 36.70 | 36.70 | 32.98 | 33.02 | 33.02 | -4.18% | 45,900 |
| Nov 13, 2025 | 33.62 | 35.00 | 33.26 | 34.46 | 34.46 | 2.50% | 30,700 |
| Nov 12, 2025 | 33.30 | 34.48 | 32.80 | 33.62 | 33.62 | 0.90% | 24,101 |
| Nov 11, 2025 | 35.98 | 36.18 | 33.30 | 33.32 | 33.32 | -5.02% | 36,800 |
| Nov 10, 2025 | 36.80 | 36.90 | 35.00 | 35.08 | 35.08 | -3.78% | 38,299 |
| Nov 7, 2025 | 36.92 | 36.92 | 36.46 | 36.46 | 36.46 | -1.19% | 17,400 |
| Nov 6, 2025 | 37.00 | 39.00 | 36.90 | 36.90 | 36.90 | -0.32% | 20,300 |
| Nov 5, 2025 | 40.00 | 40.00 | 37.02 | 37.02 | 37.02 | -2.68% | 15,900 |
| Nov 4, 2025 | 38.90 | 40.00 | 38.02 | 38.04 | 38.04 | -1.45% | 16,900 |
| Nov 3, 2025 | 38.06 | 39.86 | 37.90 | 38.60 | 38.60 | 1.53% | 21,100 |
| Oct 31, 2025 | 39.00 | 39.00 | 38.00 | 38.02 | 38.02 | -2.56% | 433,100 |
| Oct 30, 2025 | 40.02 | 40.26 | 38.80 | 39.02 | 39.02 | -2.50% | 26,500 |
| Oct 28, 2025 | 40.00 | 40.48 | 40.00 | 40.02 | 40.02 | 0.05% | 9,800 |
| Oct 27, 2025 | 40.24 | 40.28 | 40.00 | 40.00 | 40.00 | -0.55% | 24,600 |
| Oct 24, 2025 | 40.82 | 41.50 | 40.10 | 40.22 | 40.22 | -1.42% | 12,900 |
| Oct 23, 2025 | 42.00 | 42.00 | 40.40 | 40.80 | 40.80 | - | 11,800 |
| Oct 22, 2025 | 42.30 | 42.30 | 40.56 | 40.80 | 40.80 | -0.97% | 6,700 |
| Oct 21, 2025 | 40.50 | 42.22 | 40.50 | 41.20 | 41.20 | 1.78% | 7,800 |
| Oct 20, 2025 | 43.10 | 43.10 | 40.48 | 40.48 | 40.48 | -1.65% | 20,300 |
| Oct 17, 2025 | 40.42 | 42.54 | 40.40 | 41.16 | 41.16 | 1.88% | 19,900 |
| Oct 16, 2025 | 42.40 | 42.40 | 40.30 | 40.40 | 40.40 | -1.42% | 9,700 |
| Oct 15, 2025 | 42.00 | 42.08 | 40.30 | 40.98 | 40.98 | 0.99% | 7,900 |
| Oct 14, 2025 | 41.52 | 41.52 | 40.58 | 40.58 | 40.58 | -0.88% | 12,600 |
| Oct 13, 2025 | 41.40 | 41.48 | 40.20 | 40.94 | 40.94 | -1.40% | 31,200 |