Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.400	0.400	0.400	0.400	0.400	20,250
2023-08-16	0.375	0.375	0.355	0.375	0.375	30
2023-08-15	0.375	0.375	0.375	0.375	0.375	0
2023-08-14	0.375	0.450	0.360	0.375	0.375	2,898
2023-08-11	0.375	0.450	0.360	0.375	0.375	5,000
2023-08-10	0.370	0.375	0.370	0.375	0.375	22,000
2023-08-09	0.430	0.430	0.430	0.430	0.430	0
2023-08-08	0.430	0.430	0.430	0.430	0.430	20,000
2023-08-07	0.445	0.445	0.360	0.360	0.360	85,138
2023-08-04	0.455	0.455	0.365	0.400	0.400	240,000
2023-08-03	0.500	0.600	0.465	0.500	0.500	14,200
2023-08-02	0.455	0.500	0.455	0.500	0.500	42,021
2023-08-01	0.630	0.850	0.430	0.630	0.630	15
2023-07-31	0.630	0.630	0.630	0.630	0.630	101,701
2023-07-28	0.500	0.700	0.500	0.630	0.630	275,180
2023-07-27	0.500	0.530	0.425	0.450	0.450	220,353
2023-07-26	0.750	0.750	0.500	0.510	0.510	243,774
2023-07-25	0.930	0.930	0.730	0.880	0.880	13,027
2023-07-24	0.880	0.880	0.880	0.880	0.880	0
2023-07-21	0.880	0.990	0.800	0.880	0.880	7,952
2023-07-20	1.000	1.000	0.990	0.990	0.990	1,556
2023-07-19	1.000	1.000	0.770	0.990	0.990	31,094
2023-07-18	1.000	1.100	1.000	1.080	1.080	82,553
2023-07-14	0.011	0.012	0.010	0.011	1.100	243,094
2023-07-13	0.012	0.012	0.011	0.012	1.200	96,575
2023-07-12	0.012	0.012	0.011	0.012	1.200	5,392
2023-07-11	0.013	0.013	0.012	0.012	1.200	17,419
2023-07-10	0.012	0.012	0.012	0.012	1.200	19,450
2023-07-07	0.013	0.013	0.011	0.012	1.200	61,603
2023-07-06	0.013	0.013	0.012	0.013	1.300	2,480
2023-07-05	0.013	0.013	0.012	0.013	1.300	27,275
2023-07-04	0.012	0.013	0.012	0.013	1.300	1,330
2023-07-03	0.013	0.014	0.013	0.014	1.400	850
2023-06-30	0.012	0.013	0.012	0.012	1.200	2,350
2023-06-29	0.019	0.019	0.013	0.013	1.300	11,980
2023-06-28	0.013	0.013	0.013	0.013	1.300	2,009
2023-06-27	0.013	0.013	0.011	0.013	1.300	31,150
2023-06-26	0.013	0.013	0.012	0.013	1.300	35,238
2023-06-23	0.013	0.014	0.013	0.014	1.400	22,850
2023-06-21	0.012	0.015	0.012	0.015	1.500	12,250
2023-06-20	0.015	0.015	0.015	0.015	1.500	6,900
2023-06-19	0.015	0.015	0.013	0.015	1.500	400
2023-06-16	0.013	0.015	0.012	0.015	1.500	12,250
2023-06-15	0.015	0.015	0.012	0.015	1.500	11,000
2023-06-14	0.015	0.015	0.013	0.015	1.500	16,410
2023-06-13	0.013	0.015	0.011	0.015	1.500	34,100
2023-06-12	0.012	0.014	0.012	0.013	1.300	9,350
2023-06-09	0.011	0.014	0.011	0.013	1.300	9,224
2023-06-08	0.011	0.015	0.010	0.014	1.400	76,300
2023-06-06	0.012	0.013	0.012	0.013	1.300	19,706
2023-06-05	0.013	0.013	0.013	0.013	1.300	50
2023-05-31	0.010	0.013	0.010	0.013	1.300	5,200
2023-05-30	0.010	0.012	0.010	0.012	1.200	1,350
2023-05-29	0.011	0.013	0.011	0.013	1.300	1,248
2023-05-25	0.012	0.012	0.012	0.012	1.200	200
2023-05-24	0.012	0.012	0.012	0.012	1.200	2,850
2023-05-19	0.012	0.012	0.011	0.012	1.200	6,400
2023-05-18	0.011	0.012	0.011	0.012	1.200	28,430
2023-05-17	0.010	0.011	0.010	0.011	1.100	665
2023-05-16	0.011	0.011	0.011	0.011	1.100	1,432

← NewerPage 14 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.