Fullsun International Holdings Group Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-07 | 1.190 | 1.190 | 0.950 | 1.190 | 1.190 | 48 |
| 2024-08-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-08-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-25 | 1.190 | 1.190 | 0.920 | 1.190 | 1.190 | 74 |
| 2024-07-24 | 1.190 | 1.190 | 0.920 | 1.190 | 1.190 | 1,000 |
| 2024-07-23 | 1.190 | 1.200 | 1.040 | 1.190 | 1.190 | 574 |
| 2024-07-22 | 1.190 | 1.190 | 1.040 | 1.190 | 1.190 | 15 |
| 2024-07-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 40,000 |
| 2024-07-16 | 1.190 | 1.190 | 1.040 | 1.190 | 1.190 | 13,500 |
| 2024-07-15 | 1.210 | 1.210 | 1.050 | 1.210 | 1.210 | 12 |
| 2024-07-12 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 20,009 |
| 2024-07-11 | 1.450 | 1.540 | 1.200 | 1.450 | 1.450 | 30 |
| 2024-07-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-09 | 1.450 | 1.550 | 1.200 | 1.450 | 1.450 | 300 |
| 2024-07-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-05 | 1.450 | 1.450 | 1.270 | 1.450 | 1.450 | 6 |
| 2024-07-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-03 | 1.490 | 1.680 | 1.270 | 1.490 | 1.490 | 60 |
| 2024-07-02 | 1.490 | 1.490 | 1.270 | 1.490 | 1.490 | 150 |
| 2024-06-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-06-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-06-26 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 359,080 |
| 2024-06-25 | 1.310 | 1.470 | 1.240 | 1.310 | 1.310 | 270 |
| 2024-06-24 | 1.220 | 1.310 | 1.100 | 1.310 | 1.310 | 40,000 |
| 2024-06-21 | 1.460 | 1.470 | 1.410 | 1.410 | 1.410 | 283,000 |
| 2024-06-20 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 103,018 |
| 2024-06-19 | 1.380 | 1.410 | 1.320 | 1.370 | 1.370 | 1,160,060 |
| 2024-06-18 | 1.270 | 1.500 | 1.270 | 1.390 | 1.390 | 2,365,000 |
| 2024-06-17 | 1.500 | 1.500 | 1.270 | 1.270 | 1.270 | 92,000 |
| 2024-06-14 | 1.380 | 1.460 | 1.350 | 1.350 | 1.350 | 81,512 |
| 2024-06-13 | 1.320 | 1.320 | 1.200 | 1.200 | 1.200 | 1,960,000 |
| 2024-06-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 60,650 |
| 2024-06-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 193,350 |
| 2024-06-07 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 40,052 |
| 2024-06-06 | 1.040 | 1.100 | 0.610 | 1.040 | 1.040 | 9 |
| 2024-06-05 | 1.040 | 1.090 | 1.000 | 1.040 | 1.040 | 30 |
| 2024-06-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 24,011 |
| 2024-06-03 | 1.030 | 1.100 | 0.800 | 1.030 | 1.030 | 119 |
| 2024-05-31 | 1.030 | 1.090 | 1.030 | 1.030 | 1.030 | 12 |
| 2024-05-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100,120 |
| 2024-05-29 | 1.090 | 1.110 | 0.750 | 1.090 | 1.090 | 3 |
| 2024-05-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20,009 |
| 2024-05-24 | 1.060 | 1.110 | 1.000 | 1.060 | 1.060 | 22,500 |
| 2024-05-23 | 1.060 | 1.110 | 1.000 | 1.060 | 1.060 | 400 |
| 2024-05-22 | 1.040 | 1.100 | 1.040 | 1.060 | 1.060 | 180,000 |
| 2024-05-21 | 1.220 | 1.220 | 0.990 | 1.040 | 1.040 | 195,000 |
| 2024-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-05-17 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 90,000 |
| 2024-05-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 40,009 |
| 2024-05-14 | 1.330 | 1.330 | 1.250 | 1.330 | 1.330 | 7,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.