Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.540	0.540	0.540	0.540	0.540	0
2023-11-13	0.540	0.590	0.540	0.540	0.540	91
2023-11-10	0.520	0.590	0.520	0.520	0.520	24
2023-11-09	0.520	0.590	0.520	0.520	0.520	2,330
2023-11-08	0.500	0.500	0.500	0.500	0.500	0
2023-11-07	0.470	0.470	0.470	0.470	0.470	60,012
2023-11-06	0.470	0.470	0.470	0.470	0.470	0
2023-11-03	0.465	0.470	0.465	0.470	0.470	60,240
2023-11-02	0.450	0.450	0.450	0.450	0.450	23,413
2023-11-01	0.410	0.410	0.410	0.410	0.410	0
2023-10-31	0.400	0.405	0.400	0.405	0.405	1,320,000
2023-10-30	0.450	0.450	0.450	0.450	0.450	20,045
2023-10-27	0.400	0.400	0.325	0.400	0.400	50
2023-10-26	0.400	0.400	0.400	0.400	0.400	0
2023-10-25	0.400	0.400	0.345	0.400	0.400	53
2023-10-24	0.400	0.400	0.280	0.400	0.400	15
2023-10-20	0.400	0.400	0.400	0.400	0.400	0
2023-10-19	0.400	0.400	0.300	0.400	0.400	3,700
2023-10-18	0.400	0.400	0.400	0.400	0.400	1,760,000
2023-10-17	0.480	0.480	0.480	0.480	0.480	0
2023-10-16	0.480	0.480	0.480	0.480	0.480	2,260,000
2023-10-13	0.480	0.480	0.480	0.480	0.480	0
2023-10-12	0.480	0.480	0.480	0.480	0.480	0
2023-10-11	0.480	0.480	0.480	0.480	0.480	0
2023-10-10	0.480	0.480	0.250	0.480	0.480	125
2023-10-09	0.480	0.480	0.480	0.480	0.480	0
2023-10-06	0.480	0.480	0.480	0.480	0.480	20,000
2023-10-05	0.490	0.490	0.490	0.490	0.490	0
2023-10-04	0.500	0.500	0.500	0.500	0.500	0
2023-10-03	0.500	0.500	0.500	0.500	0.500	0
2023-09-29	0.500	0.500	0.500	0.500	0.500	0
2023-09-28	0.500	0.550	0.385	0.500	0.500	20,300
2023-09-27	0.500	0.550	0.500	0.500	0.500	45
2023-09-26	0.450	0.500	0.450	0.500	0.500	77,615
2023-09-25	0.600	0.750	0.445	0.600	0.600	24
2023-09-22	0.600	0.750	0.450	0.600	0.600	6
2023-09-21	0.600	0.600	0.600	0.600	0.600	23,300
2023-09-20	0.600	0.700	0.430	0.600	0.600	6
2023-09-19	0.600	0.600	0.600	0.600	0.600	0
2023-09-18	0.600	0.680	0.430	0.600	0.600	900
2023-09-15	0.600	0.600	0.600	0.600	0.600	0
2023-09-14	0.600	0.600	0.600	0.600	0.600	0
2023-09-13	0.600	0.600	0.600	0.600	0.600	0
2023-09-12	0.600	0.600	0.600	0.600	0.600	0
2023-09-11	0.600	0.600	0.600	0.600	0.600	34,400
2023-09-07	0.600	0.600	0.600	0.600	0.600	0
2023-09-06	0.600	0.600	0.600	0.600	0.600	20,068
2023-09-05	0.500	0.600	0.350	0.500	0.500	450
2023-09-04	0.500	0.500	0.500	0.500	0.500	20,000
2023-09-01	0.410	0.410	0.410	0.410	0.410	0
2023-08-31	0.410	0.410	0.410	0.410	0.410	0
2023-08-30	0.410	0.410	0.410	0.410	0.410	0
2023-08-29	0.410	0.410	0.410	0.410	0.410	0
2023-08-28	0.410	0.410	0.410	0.410	0.410	9
2023-08-25	0.410	0.410	0.410	0.410	0.410	37,150
2023-08-24	0.420	0.420	0.380	0.420	0.420	4,550
2023-08-23	0.420	0.420	0.360	0.420	0.420	30
2023-08-22	0.420	0.420	0.420	0.420	0.420	20,015
2023-08-21	0.420	0.420	0.420	0.420	0.420	100,016
2023-08-18	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 13 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.