Fullsun International Holdings Group Co. Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.570	0.580	0.570	0.580	0.580	40,000
2024-02-08	0.460	0.520	0.460	0.520	0.520	105,120
2024-02-07	0.500	0.500	0.460	0.470	0.470	121,733
2024-02-06	0.500	0.500	0.500	0.500	0.500	30,024
2024-02-05	0.540	0.540	0.500	0.540	0.540	243
2024-02-02	0.540	0.540	0.500	0.540	0.540	15,215
2024-02-01	0.540	0.540	0.540	0.540	0.540	400
2024-01-31	0.590	0.600	0.500	0.500	0.500	224,465
2024-01-30	0.600	0.600	0.600	0.600	0.600	20,000
2024-01-29	0.630	0.630	0.630	0.630	0.630	20,120
2024-01-26	0.650	0.650	0.650	0.650	0.650	0
2024-01-25	0.650	0.650	0.650	0.650	0.650	39,007
2024-01-24	0.690	0.690	0.690	0.690	0.690	24,250
2024-01-23	0.720	0.910	0.485	0.720	0.720	25
2024-01-22	0.720	0.720	0.720	0.720	0.720	0
2024-01-19	0.720	0.720	0.720	0.720	0.720	0
2024-01-18	0.720	0.720	0.370	0.720	0.720	12
2024-01-17	0.720	0.720	0.720	0.720	0.720	0
2024-01-16	0.720	0.900	0.440	0.720	0.720	45
2024-01-15	0.720	0.720	0.720	0.720	0.720	0
2024-01-12	0.720	0.900	0.650	0.720	0.720	36
2024-01-11	0.720	0.880	0.680	0.720	0.720	4,240
2024-01-10	0.720	0.720	0.720	0.720	0.720	20,000
2024-01-09	0.740	0.740	0.600	0.740	0.740	90
2024-01-08	0.740	0.740	0.740	0.740	0.740	1,400,000
2024-01-05	0.740	0.900	0.630	0.740	0.740	3
2024-01-04	0.890	0.900	0.730	0.740	0.740	196,200
2024-01-03	0.730	0.890	0.440	0.730	0.730	59
2024-01-02	0.730	0.730	0.730	0.730	0.730	0
2023-12-29	0.730	0.890	0.650	0.730	0.730	9
2023-12-28	0.730	0.890	0.680	0.730	0.730	7
2023-12-27	0.730	0.730	0.730	0.730	0.730	3,740,000
2023-12-22	0.730	0.890	0.660	0.730	0.730	30
2023-12-21	0.730	0.730	0.730	0.730	0.730	20,600
2023-12-20	0.740	0.740	0.740	0.740	0.740	131,850
2023-12-19	0.740	0.740	0.710	0.740	0.740	505
2023-12-18	0.740	0.740	0.740	0.740	0.740	60,000
2023-12-15	0.740	0.740	0.740	0.740	0.740	2,960,000
2023-12-14	0.740	0.740	0.740	0.740	0.740	3,080,000
2023-12-13	0.830	0.830	0.830	0.830	0.830	6
2023-12-12	0.850	0.850	0.800	0.800	0.800	540,000
2023-12-11	0.910	0.910	0.910	0.910	0.910	0
2023-12-08	0.910	0.910	0.910	0.910	0.910	25,050
2023-12-07	0.750	0.860	0.670	0.710	0.710	64,333,727
2023-12-06	0.800	0.950	0.800	0.950	0.950	55,692
2023-12-05	0.600	0.670	0.600	0.670	0.670	112,000
2023-12-04	0.660	0.670	0.660	0.670	0.670	390,800
2023-12-01	0.690	0.690	0.690	0.690	0.690	2,000
2023-11-30	0.650	0.670	0.650	0.670	0.670	31,658
2023-11-29	0.540	0.600	0.540	0.600	0.600	65,644
2023-11-28	0.530	0.530	0.530	0.530	0.530	66
2023-11-27	0.500	0.520	0.500	0.520	0.520	4,020,032
2023-11-24	0.500	0.500	0.500	0.500	0.500	200
2023-11-23	0.500	0.500	0.500	0.500	0.500	30
2023-11-22	0.500	0.500	0.500	0.500	0.500	0
2023-11-21	0.500	0.500	0.500	0.500	0.500	0
2023-11-20	0.500	0.500	0.500	0.500	0.500	18
2023-11-17	0.500	0.500	0.500	0.500	0.500	22,910
2023-11-16	0.540	0.670	0.540	0.540	0.540	2,700
2023-11-15	0.540	0.650	0.540	0.540	0.540	4,465

← NewerPage 12 of 19 · 1,130 trading daysOlder →

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.