Fullsun International Holdings Group Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.340 | 1.360 | 1.270 | 1.340 | 1.340 | 1,034 |
| 2024-05-10 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 20,000 |
| 2024-05-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-07 | 1.370 | 1.370 | 1.280 | 1.370 | 1.370 | 15 |
| 2024-05-06 | 1.490 | 1.590 | 1.300 | 1.390 | 1.390 | 640,228 |
| 2024-05-03 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 40,090 |
| 2024-05-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 90,688 |
| 2024-04-30 | 1.300 | 1.450 | 1.300 | 1.300 | 1.300 | 8,000 |
| 2024-04-29 | 1.440 | 1.460 | 1.300 | 1.300 | 1.300 | 77,800 |
| 2024-04-26 | 1.440 | 1.440 | 1.230 | 1.440 | 1.440 | 15 |
| 2024-04-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-04-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 20,000 |
| 2024-04-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 44 |
| 2024-04-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 20,000 |
| 2024-04-19 | 1.360 | 1.530 | 1.190 | 1.450 | 1.450 | 260,000 |
| 2024-04-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 28,000 |
| 2024-04-17 | 1.250 | 1.590 | 1.250 | 1.550 | 1.550 | 42,000 |
| 2024-04-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 33 |
| 2024-04-15 | 1.410 | 1.730 | 1.410 | 1.630 | 1.630 | 80,024 |
| 2024-04-12 | 1.780 | 1.780 | 1.250 | 1.340 | 1.340 | 2,293,400 |
| 2024-04-11 | 1.790 | 1.970 | 1.760 | 1.800 | 1.800 | 140,000 |
| 2024-04-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,036 |
| 2024-04-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-04-08 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 160,000 |
| 2024-04-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 30 |
| 2024-04-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 728 |
| 2024-04-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-03-28 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 60,500 |
| 2024-03-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20,000 |
| 2024-03-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-03-25 | 1.600 | 1.600 | 1.200 | 1.200 | 1.200 | 144,950 |
| 2024-03-22 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 80,000 |
| 2024-03-21 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 23,000 |
| 2024-03-20 | 1.690 | 1.690 | 1.460 | 1.600 | 1.600 | 150,300 |
| 2024-03-19 | 1.700 | 1.710 | 1.580 | 1.690 | 1.690 | 213,704 |
| 2024-03-18 | 1.700 | 1.700 | 1.490 | 1.700 | 1.700 | 100,200 |
| 2024-03-15 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 249,165 |
| 2024-03-14 | 1.660 | 1.700 | 1.650 | 1.700 | 1.700 | 183,100 |
| 2024-03-13 | 1.820 | 1.830 | 1.640 | 1.640 | 1.640 | 202,592 |
| 2024-03-12 | 1.720 | 1.850 | 1.710 | 1.790 | 1.790 | 190,706 |
| 2024-03-11 | 1.600 | 1.830 | 1.600 | 1.760 | 1.760 | 163,016 |
| 2024-03-08 | 1.480 | 1.630 | 1.480 | 1.500 | 1.500 | 428,450 |
| 2024-03-07 | 1.420 | 1.600 | 1.400 | 1.400 | 1.400 | 299,257 |
| 2024-03-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 18,000 |
| 2024-03-05 | 1.070 | 1.180 | 1.070 | 1.180 | 1.180 | 121,448 |
| 2024-03-04 | 0.920 | 1.070 | 0.920 | 1.070 | 1.070 | 66,050 |
| 2024-03-01 | 0.700 | 1.000 | 0.680 | 1.000 | 1.000 | 161,750 |
| 2024-02-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20,000 |
| 2024-02-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-02-27 | 0.800 | 0.800 | 0.620 | 0.800 | 0.800 | 9,010 |
| 2024-02-26 | 0.800 | 0.900 | 0.680 | 0.800 | 0.800 | 120 |
| 2024-02-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,850 |
| 2024-02-22 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 8,470 |
| 2024-02-21 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 160 |
| 2024-02-20 | 0.600 | 0.660 | 0.600 | 0.660 | 0.660 | 93,870 |
| 2024-02-19 | 0.620 | 0.680 | 0.620 | 0.660 | 0.660 | 120,012 |
| 2024-02-16 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2024-02-15 | 0.850 | 0.900 | 0.650 | 0.660 | 0.660 | 82,113 |
| 2024-02-14 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
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.