Fusen Pharmaceutical Co., Ltd. 1652
HKEX · Hong Kong SAR China · Health Technology
HKD 0.9250+0.03 (+2.78%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.93 | +2.78% | HKD 0.90 | HKD 0.93 | HKD 0.90 | 179.00K |
| 2026-09-30 | HKD 0.90 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 0.90 | 140.00K |
| 2026-09-29 | HKD 0.90 | +2.27% | HKD 0.90 | HKD 1.00 | HKD 0.90 | 287.00K |
| 2026-09-28 | HKD 0.88 | +10.00% | HKD 0.83 | HKD 0.90 | HKD 0.83 | 244.00K |
| 2026-09-25 | HKD 0.80 | +5.96% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-24 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-23 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 11.00K |
| 2026-09-22 | HKD 0.75 | -7.93% | HKD 0.86 | HKD 0.86 | HKD 0.72 | 129.00K |
| 2026-09-21 | HKD 0.82 | -1.20% | HKD 0.76 | HKD 0.79 | HKD 0.76 | 16.00K |
| 2026-09-18 | HKD 0.83 | -1.19% | HKD 0.74 | HKD 0.83 | HKD 0.74 | 49.00K |
| 2026-09-17 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 3.00K |
| 2026-09-16 | HKD 0.84 | -1.18% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 49.00K |
| 2026-09-15 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-09-14 | HKD 0.85 | +6.25% | HKD 0.80 | HKD 0.86 | HKD 0.80 | 232.00K |
| 2026-09-11 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-10 | HKD 0.80 | +3.90% | HKD 0.76 | HKD 0.80 | HKD 0.76 | 40.00K |
| 2026-09-09 | HKD 0.77 | 0.00% | HKD 0.71 | HKD 0.77 | HKD 0.71 | 8.00K |
| 2026-09-08 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-09-07 | HKD 0.77 | +4.05% | HKD 0.74 | HKD 0.77 | HKD 0.71 | 166.00K |
| 2026-09-04 | HKD 0.74 | -5.73% | HKD 0.67 | HKD 0.79 | HKD 0.67 | 53.00K |
| 2026-09-03 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-02 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-01 | HKD 0.79 | -1.87% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 11.00K |
| 2026-08-31 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-28 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.85 | HKD 0.78 | 120.00K |
| 2026-08-27 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-26 | HKD 0.80 | 0.00% | HKD 0.79 | HKD 0.81 | HKD 0.76 | 87.00K |
| 2026-08-25 | HKD 0.80 | -11.60% | HKD 0.83 | HKD 0.87 | HKD 0.78 | 362.00K |
| 2026-08-24 | HKD 0.90 | -5.73% | HKD 0.95 | HKD 0.96 | HKD 0.80 | 855.00K |
| 2026-08-21 | HKD 0.96 | -5.88% | HKD 0.97 | HKD 0.98 | HKD 0.90 | 464.00K |
| 2026-08-20 | HKD 1.02 | -2.86% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-08-19 | HKD 1.05 | -4.55% | HKD 1.01 | HKD 1.06 | HKD 1.00 | 31.00K |
| 2026-08-18 | HKD 1.10 | +1.85% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 40.00K |
| 2026-08-17 | HKD 1.08 | +3.85% | HKD 1.04 | HKD 1.08 | HKD 1.04 | 12.00K |
| 2026-08-14 | HKD 1.04 | -3.70% | HKD 1.08 | HKD 1.08 | HKD 0.98 | 66.00K |
| 2026-08-13 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 6.00K |
| 2026-08-12 | HKD 1.08 | +1.89% | HKD 1.09 | HKD 1.09 | HKD 1.08 | 60.00K |
| 2026-08-11 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 4.00K |
| 2026-08-10 | HKD 1.06 | -3.64% | HKD 1.02 | HKD 1.08 | HKD 1.00 | 77.00K |
| 2026-08-07 | HKD 1.10 | -0.90% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-06 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 20.00K |
| 2026-08-05 | HKD 1.11 | +8.82% | HKD 1.05 | HKD 1.15 | HKD 1.05 | 197.00K |
| 2026-08-04 | HKD 1.02 | +0.99% | HKD 1.03 | HKD 1.03 | HKD 1.02 | 47.00K |
| 2026-08-03 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-31 | HKD 1.01 | -5.61% | HKD 1.04 | HKD 1.04 | HKD 1.01 | 36.00K |
| 2026-07-30 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-07-29 | HKD 1.07 | +0.94% | HKD 1.07 | HKD 1.07 | HKD 1.05 | 193.00K |
| 2026-07-28 | HKD 1.06 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.04 | 69.00K |
| 2026-07-27 | HKD 1.06 | -9.40% | HKD 1.17 | HKD 1.17 | HKD 1.00 | 370.00K |
| 2026-07-24 | HKD 1.17 | +2.63% | HKD 1.20 | HKD 1.20 | HKD 1.18 | 23.00K |
| 2026-07-23 | HKD 1.14 | +1.79% | HKD 1.12 | HKD 1.16 | HKD 1.11 | 90.00K |
| 2026-07-22 | HKD 1.12 | +7.69% | HKD 1.06 | HKD 1.12 | HKD 1.03 | 563.00K |
| 2026-07-21 | HKD 1.04 | +0.97% | HKD 1.06 | HKD 1.07 | HKD 1.01 | 141.00K |
| 2026-07-20 | HKD 1.03 | 0.00% | HKD 1.05 | HKD 1.08 | HKD 1.03 | 64.00K |
| 2026-07-17 | HKD 1.03 | -0.96% | HKD 1.04 | HKD 1.04 | HKD 1.03 | 25.00K |
| 2026-07-16 | HKD 1.04 | +2.97% | HKD 1.01 | HKD 1.04 | HKD 1.01 | 16.00K |
| 2026-07-15 | HKD 1.01 | -2.88% | HKD 1.08 | HKD 1.08 | HKD 1.00 | 306.00K |
| 2026-07-14 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-13 | HKD 1.04 | +1.96% | HKD 1.02 | HKD 1.04 | HKD 1.02 | 23.00K |
| 2026-07-10 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-07-09 | HKD 1.02 | +2.00% | HKD 0.85 | HKD 1.06 | HKD 0.85 | 26.00K |
| 2026-07-08 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-07 | HKD 1.00 | -0.99% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-06 | HKD 1.01 | 0.00% | HKD 1.03 | HKD 1.07 | HKD 1.01 | 95.00K |
| 2026-07-03 | HKD 1.01 | +7.45% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 17.00K |
| 2026-07-02 | HKD 0.94 | -12.15% | HKD 1.02 | HKD 1.04 | HKD 0.94 | 184.00K |
| 2026-06-30 | HKD 1.07 | +2.88% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-29 | HKD 1.04 | +7.22% | HKD 0.99 | HKD 1.05 | HKD 0.99 | 110.00K |
| 2026-06-26 | HKD 0.97 | -4.90% | HKD 1.02 | HKD 1.06 | HKD 0.96 | 235.00K |
| 2026-06-25 | HKD 1.02 | -4.67% | HKD 1.05 | HKD 1.05 | HKD 1.02 | 108.00K |
| 2026-06-24 | HKD 1.07 | -1.83% | HKD 1.06 | HKD 1.07 | HKD 0.97 | 55.00K |
| 2026-06-23 | HKD 1.09 | +1.87% | HKD 1.07 | HKD 1.09 | HKD 1.07 | 231.00K |
| 2026-06-22 | HKD 1.07 | +8.08% | HKD 1.00 | HKD 1.07 | HKD 0.99 | 311.00K |
| 2026-06-18 | HKD 0.99 | +1.02% | HKD 0.99 | HKD 0.99 | HKD 0.98 | 256.00K |
| 2026-06-17 | HKD 0.98 | -4.85% | HKD 1.04 | HKD 1.04 | HKD 0.98 | 167.00K |
| 2026-06-16 | HKD 1.03 | -0.96% | HKD 1.04 | HKD 1.05 | HKD 1.03 | 46.00K |
| 2026-06-15 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-06-12 | HKD 1.04 | -0.95% | HKD 1.02 | HKD 1.04 | HKD 0.91 | 101.00K |
| 2026-06-11 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 15.00K |
| 2026-06-10 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.01 | 32.00K |
| 2026-06-09 | HKD 1.05 | 0.00% | HKD 1.04 | HKD 1.05 | HKD 1.03 | 184.00K |
| 2026-06-08 | HKD 1.05 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 13.00K |
| 2026-06-05 | HKD 1.05 | -2.78% | HKD 1.08 | HKD 1.08 | HKD 1.05 | 53.00K |
| 2026-06-04 | HKD 1.08 | +0.93% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-03 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.08 | HKD 1.07 | 33.00K |
| 2026-06-02 | HKD 1.07 | -1.83% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 230.00K |
| 2026-06-01 | HKD 1.09 | +0.93% | HKD 1.08 | HKD 1.09 | HKD 1.09 | 28.00K |
| 2026-05-29 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.09 | HKD 1.08 | 211.00K |
| 2026-05-28 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 164.00K |
| 2026-05-27 | HKD 1.08 | -0.92% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |