Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.010	0.011	0.010	0.011	1.100	330
2023-05-12	0.011	0.011	0.011	0.011	1.100	200
2023-05-10	0.011	0.011	0.011	0.011	1.100	1,600
2023-05-09	0.011	0.011	0.010	0.011	1.100	9,140
2023-05-08	0.012	0.012	0.010	0.011	1.100	51,420
2023-05-05	0.012	0.012	0.011	0.012	1.200	14,050
2023-05-04	0.010	0.011	0.010	0.011	1.100	4,100
2023-05-03	0.012	0.012	0.012	0.012	1.200	950
2023-05-02	0.012	0.012	0.012	0.012	1.200	924
2023-04-28	0.012	0.012	0.011	0.011	1.100	5,886
2023-04-27	0.012	0.012	0.012	0.012	1.200	4,500
2023-04-25	0.012	0.012	0.011	0.012	1.200	1,600
2023-04-21	0.012	0.012	0.012	0.012	1.200	53,000
2023-04-20	0.011	0.012	0.010	0.012	1.200	1,690
2023-04-19	0.012	0.012	0.011	0.011	1.100	600
2023-04-18	0.011	0.012	0.011	0.012	1.200	7,050
2023-04-17	0.012	0.012	0.011	0.011	1.100	45,450
2023-04-14	0.012	0.012	0.011	0.011	1.100	3,580
2023-04-13	0.012	0.012	0.011	0.012	1.200	6,750
2023-04-12	0.012	0.012	0.011	0.011	1.100	23,450
2023-04-11	0.011	0.012	0.011	0.011	1.100	56,732
2023-04-06	0.013	0.013	0.011	0.011	1.100	211,280
2023-04-04	0.013	0.013	0.012	0.012	1.200	7,956
2023-04-03	0.012	0.013	0.012	0.012	1.200	36,250
2023-03-30	0.014	0.014	0.013	0.013	1.300	18,100
2023-03-29	0.014	0.014	0.014	0.014	1.400	2,900
2023-03-27	0.012	0.014	0.012	0.014	1.400	5,050
2023-03-24	0.013	0.013	0.013	0.013	1.300	14,456
2023-03-23	0.014	0.014	0.013	0.014	1.400	14,450
2023-03-21	0.014	0.014	0.014	0.014	1.400	10,954
2023-03-20	0.014	0.014	0.014	0.014	1.400	4,600
2023-03-17	0.015	0.015	0.015	0.015	1.500	32,900
2023-03-16	0.015	0.015	0.015	0.015	1.500	50
2023-03-15	0.015	0.015	0.015	0.015	1.500	500
2023-03-14	0.014	0.015	0.013	0.015	1.500	17,350
2023-03-13	0.013	0.015	0.013	0.015	1.500	2,120
2023-03-10	0.013	0.013	0.013	0.013	1.300	200
2023-03-08	0.014	0.014	0.014	0.014	1.400	650
2023-03-07	0.014	0.014	0.014	0.014	1.400	14,500
2023-03-06	0.014	0.015	0.014	0.014	1.400	9,359
2023-03-03	0.014	0.015	0.014	0.015	1.500	18,968
2023-03-02	0.014	0.015	0.014	0.015	1.500	16,350
2023-03-01	0.014	0.015	0.014	0.014	1.400	17,368
2023-02-28	0.015	0.015	0.015	0.015	1.500	3,750
2023-02-27	0.013	0.015	0.013	0.015	1.500	6,800
2023-02-24	0.015	0.015	0.013	0.015	1.500	37
2023-02-23	0.014	0.015	0.014	0.015	1.500	9,029
2023-02-22	0.015	0.015	0.014	0.014	1.400	21,671
2023-02-21	0.014	0.016	0.014	0.014	1.400	28,350
2023-02-20	0.015	0.015	0.014	0.014	1.400	21,300
2023-02-17	0.014	0.016	0.014	0.015	1.500	34,900
2023-02-16	0.014	0.015	0.014	0.015	1.500	35,000
2023-02-15	0.016	0.017	0.015	0.015	1.500	80,975
2023-02-14	0.015	0.016	0.014	0.016	1.600	33,250
2023-02-13	0.014	0.016	0.014	0.015	1.500	26,800
2023-02-10	0.015	0.016	0.014	0.016	1.600	89,059
2023-02-09	0.014	0.016	0.014	0.015	1.500	100,460
2023-02-08	0.013	0.014	0.012	0.013	1.300	6,221
2023-02-07	0.013	0.014	0.013	0.014	1.400	10,250
2023-02-06	0.014	0.014	0.014	0.014	1.400	936

← NewerPage 15 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.