VISEN Pharmaceuticals 2561
HKEX · Hong Kong SAR China · Health Technology
HKD 18.50-0.22 (-1.18%)
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 18.50 | -1.18% | HKD 18.71 | HKD 18.71 | HKD 18.50 | 2.70K |
| 2026-09-30 | HKD 18.72 | +1.08% | HKD 18.50 | HKD 19.19 | HKD 18.50 | 4.90K |
| 2026-09-29 | HKD 18.52 | -2.53% | HKD 18.50 | HKD 18.57 | HKD 18.50 | 5.60K |
| 2026-09-28 | HKD 19.00 | +0.32% | HKD 18.94 | HKD 19.20 | HKD 18.94 |
| 6.50K |
| 2026-09-25 | HKD 18.94 | +0.32% | HKD 18.60 | HKD 18.94 | HKD 18.60 | 2.10K |
| 2026-09-24 | HKD 18.88 | -0.37% | HKD 18.81 | HKD 19.45 | HKD 18.88 | 4.20K |
| 2026-09-23 | HKD 18.95 | -2.22% | HKD 19.00 | HKD 19.00 | HKD 18.92 | 2.90K |
| 2026-09-22 | HKD 19.38 | +2.27% | HKD 18.96 | HKD 19.38 | HKD 18.88 | 2.60K |
| 2026-09-21 | HKD 18.95 | -0.47% | HKD 18.88 | HKD 18.96 | HKD 18.88 | 6.70K |
| 2026-09-18 | HKD 19.04 | -0.31% | HKD 19.10 | HKD 19.42 | HKD 18.89 | 7.30K |
| 2026-09-17 | HKD 19.10 | -0.93% | HKD 19.28 | HKD 19.28 | HKD 19.10 | 2.70K |
| 2026-09-16 | HKD 19.28 | +0.26% | HKD 19.30 | HKD 19.31 | HKD 19.27 | 6.90K |
| 2026-09-15 | HKD 19.23 | -0.47% | HKD 19.32 | HKD 19.49 | HKD 19.23 | 5.90K |
| 2026-09-14 | HKD 19.32 | +0.21% | HKD 19.29 | HKD 19.33 | HKD 19.29 | 6.10K |
| 2026-09-11 | HKD 19.28 | -1.68% | HKD 19.17 | HKD 19.30 | HKD 19.16 | 3.90K |
| 2026-09-10 | HKD 19.61 | +2.67% | HKD 19.78 | HKD 20.18 | HKD 19.61 | 86.60K |
| 2026-09-09 | HKD 19.10 | -4.50% | HKD 19.99 | HKD 19.61 | HKD 19.02 | 3.60K |
| 2026-09-08 | HKD 20.00 | +4.06% | HKD 19.01 | HKD 20.00 | HKD 19.00 | 25.40K |
| 2026-09-07 | HKD 19.22 | -2.34% | HKD 19.68 | HKD 19.68 | HKD 18.94 | 4.70K |
| 2026-09-04 | HKD 19.68 | +2.39% | HKD 19.20 | HKD 19.68 | HKD 19.00 | 16.10K |
| 2026-09-03 | HKD 19.22 | -1.39% | HKD 19.49 | HKD 19.49 | HKD 19.22 | 3.20K |
| 2026-09-02 | HKD 19.49 | -0.56% | HKD 19.50 | HKD 19.80 | HKD 19.25 | 5.20K |
| 2026-09-01 | HKD 19.60 | -0.15% | HKD 19.54 | HKD 19.61 | HKD 19.53 | 3.40K |
| 2026-08-31 | HKD 19.63 | -1.75% | HKD 19.95 | HKD 20.00 | HKD 19.43 | 30.30K |
| 2026-08-28 | HKD 19.98 | 0.00% | HKD 20.00 | HKD 20.00 | HKD 19.98 | 6.60K |
| 2026-08-27 | HKD 19.98 | -0.10% | HKD 20.00 | HKD 20.00 | HKD 19.81 | 7.60K |
| 2026-08-26 | HKD 20.00 | +0.10% | HKD 19.98 | HKD 20.00 | HKD 19.99 | 34.80K |
| 2026-08-25 | HKD 19.98 | 0.00% | HKD 19.98 | HKD 19.98 | HKD 19.98 | 1.20K |
| 2026-08-24 | HKD 19.98 | 0.00% | HKD 19.98 | HKD 19.98 | HKD 19.98 | 0 |
| 2026-08-21 | HKD 19.98 | +1.52% | HKD 19.68 | HKD 20.00 | HKD 19.66 | 12.20K |
| 2026-08-20 | HKD 19.68 | -1.50% | HKD 19.98 | HKD 19.98 | HKD 19.67 | 1.30K |
| 2026-08-19 | HKD 19.98 | -0.05% | HKD 19.80 | HKD 19.98 | HKD 19.70 | 2.00K |
| 2026-08-18 | HKD 19.99 | 0.00% | HKD 19.98 | HKD 19.99 | HKD 19.98 | 8.50K |
| 2026-08-17 | HKD 19.99 | -0.05% | HKD 19.62 | HKD 20.02 | HKD 19.62 | 41.50K |
| 2026-08-14 | HKD 20.00 | +0.10% | HKD 19.98 | HKD 20.00 | HKD 19.98 | 52.70K |
| 2026-08-13 | HKD 19.98 | -0.05% | HKD 20.00 | HKD 20.00 | HKD 19.67 | 93.60K |
| 2026-08-12 | HKD 19.99 | 0.00% | HKD 20.00 | HKD 20.06 | HKD 19.99 | 77.80K |
| 2026-08-11 | HKD 19.99 | +0.05% | HKD 19.52 | HKD 20.28 | HKD 19.52 | 41.10K |
| 2026-08-10 | HKD 19.98 | +1.22% | HKD 19.74 | HKD 20.00 | HKD 19.74 | 68.10K |
| 2026-08-07 | HKD 19.74 | +1.13% | HKD 19.63 | HKD 20.00 | HKD 19.07 | 19.90K |
| 2026-08-06 | HKD 19.52 | -1.81% | HKD 19.87 | HKD 19.90 | HKD 19.43 | 2.30K |
| 2026-08-05 | HKD 19.88 | -0.35% | HKD 19.95 | HKD 19.98 | HKD 19.35 | 2.10K |
| 2026-08-04 | HKD 19.95 | +0.30% | HKD 19.83 | HKD 19.96 | HKD 19.80 | 7.70K |
| 2026-08-03 | HKD 19.89 | +3.27% | HKD 19.89 | HKD 19.89 | HKD 19.89 | 0 |
| 2026-07-31 | HKD 19.26 | -1.48% | HKD 19.09 | HKD 20.00 | HKD 19.09 | 9.80K |
| 2026-07-30 | HKD 19.55 | -1.96% | HKD 19.60 | HKD 19.60 | HKD 19.55 | 2.00K |
| 2026-07-29 | HKD 19.94 | -0.30% | HKD 19.01 | HKD 19.94 | HKD 18.88 | 7.50K |
| 2026-07-28 | HKD 20.00 | 0.00% | HKD 20.00 | HKD 20.00 | HKD 19.50 | 12.70K |
| 2026-07-27 | HKD 20.00 | +4.71% | HKD 19.12 | HKD 20.16 | HKD 19.12 | 35.30K |
| 2026-07-24 | HKD 19.10 | -0.83% | HKD 19.67 | HKD 19.67 | HKD 18.91 | 15.10K |
| 2026-07-23 | HKD 19.26 | +1.80% | HKD 18.92 | HKD 19.98 | HKD 18.92 | 6.10K |
| 2026-07-22 | HKD 18.92 | +0.11% | HKD 18.91 | HKD 20.18 | HKD 18.90 | 10.50K |
| 2026-07-21 | HKD 18.90 | 0.00% | HKD 19.50 | HKD 20.16 | HKD 18.50 | 11.10K |
| 2026-07-20 | HKD 18.90 | -1.56% | HKD 19.21 | HKD 19.85 | HKD 18.90 | 7.60K |
| 2026-07-17 | HKD 19.20 | -2.09% | HKD 19.38 | HKD 19.84 | HKD 19.00 | 13.40K |
| 2026-07-16 | HKD 19.61 | -1.90% | HKD 19.90 | HKD 19.90 | HKD 19.61 | 5.00K |
| 2026-07-15 | HKD 19.99 | 0.00% | HKD 19.82 | HKD 20.12 | HKD 19.50 | 8.50K |
| 2026-07-14 | HKD 19.99 | +0.96% | HKD 19.70 | HKD 20.26 | HKD 19.70 | 7.60K |
| 2026-07-13 | HKD 19.80 | -2.27% | HKD 19.88 | HKD 20.18 | HKD 19.80 | 20.00K |
| 2026-07-10 | HKD 20.26 | 0.00% | HKD 19.78 | HKD 20.34 | HKD 19.71 | 22.20K |
| 2026-07-09 | HKD 20.26 | -0.10% | HKD 20.26 | HKD 20.26 | HKD 19.78 | 508.40K |
| 2026-07-08 | HKD 20.28 | +1.30% | HKD 20.34 | HKD 21.46 | HKD 19.60 | 292.90K |
| 2026-07-07 | HKD 20.02 | -12.65% | HKD 22.60 | HKD 22.60 | HKD 20.00 | 51.50K |
| 2026-07-06 | HKD 22.92 | -13.25% | HKD 25.50 | HKD 25.96 | HKD 22.80 | 20.57K |
| 2026-07-03 | HKD 26.42 | +5.68% | HKD 25.70 | HKD 26.96 | HKD 25.60 | 44.00K |
| 2026-07-02 | HKD 25.00 | +25.13% | HKD 20.28 | HKD 25.80 | HKD 19.13 | 168.90K |
| 2026-06-30 | HKD 19.98 | -0.10% | HKD 20.14 | HKD 20.14 | HKD 19.40 | 5.20K |
| 2026-06-29 | HKD 20.00 | +0.76% | HKD 18.92 | HKD 20.12 | HKD 18.90 | 8.50K |
| 2026-06-26 | HKD 19.85 | +0.20% | HKD 19.81 | HKD 19.97 | HKD 19.40 | 5.70K |
| 2026-06-25 | HKD 19.81 | +2.32% | HKD 19.00 | HKD 20.00 | HKD 18.89 | 4.50K |
| 2026-06-24 | HKD 19.36 | +0.62% | HKD 19.24 | HKD 19.36 | HKD 19.19 | 3.80K |
| 2026-06-23 | HKD 19.24 | -0.10% | HKD 18.89 | HKD 19.45 | HKD 18.88 | 13.90K |
| 2026-06-22 | HKD 19.26 | -4.18% | HKD 19.82 | HKD 19.82 | HKD 19.26 | 19.00K |
| 2026-06-18 | HKD 20.10 | +2.19% | HKD 19.03 | HKD 20.10 | HKD 19.03 | 29.60K |
| 2026-06-17 | HKD 19.67 | +1.24% | HKD 19.16 | HKD 19.67 | HKD 19.16 | 10.80K |
| 2026-06-16 | HKD 19.43 | -1.92% | HKD 19.18 | HKD 19.80 | HKD 19.18 | 15.70K |
| 2026-06-15 | HKD 19.81 | -1.25% | HKD 19.78 | HKD 20.16 | HKD 19.31 | 42.70K |
| 2026-06-12 | HKD 20.06 | -1.57% | HKD 20.08 | HKD 20.06 | HKD 19.31 | 12.20K |
| 2026-06-11 | HKD 20.38 | +0.49% | HKD 20.28 | HKD 20.38 | HKD 19.30 | 23.00K |
| 2026-06-10 | HKD 20.28 | +0.40% | HKD 19.88 | HKD 20.28 | HKD 19.16 | 29.60K |
| 2026-06-09 | HKD 20.20 | -0.10% | HKD 20.04 | HKD 20.82 | HKD 20.04 | 3.30K |
| 2026-06-08 | HKD 20.22 | -3.71% | HKD 20.28 | HKD 20.80 | HKD 20.00 | 16.90K |
| 2026-06-05 | HKD 21.00 | +0.57% | HKD 20.88 | HKD 21.00 | HKD 20.00 | 19.80K |
| 2026-06-04 | HKD 20.88 | +0.97% | HKD 20.32 | HKD 20.96 | HKD 20.00 | 38.70K |
| 2026-06-03 | HKD 20.68 | -6.00% | HKD 21.00 | HKD 21.98 | HKD 20.28 | 19.60K |
| 2026-06-02 | HKD 22.00 | +0.46% | HKD 21.50 | HKD 22.00 | HKD 20.40 | 28.30K |
| 2026-06-01 | HKD 21.90 | -4.53% | HKD 21.90 | HKD 22.00 | HKD 21.02 | 39.00K |
| 2026-05-29 | HKD 22.94 | +2.32% | HKD 22.04 | HKD 23.12 | HKD 21.88 | 34.50K |
| 2026-05-28 | HKD 22.42 | -5.72% | HKD 22.50 | HKD 22.92 | HKD 22.42 | 5.80K |
| 2026-05-27 | HKD 23.78 | +4.21% | HKD 22.20 | HKD 23.80 | HKD 22.20 | 16.10K |