Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.010	0.010	0.010	0.010	1.000	100
2022-10-17	0.010	0.010	0.010	0.010	1.000	2,500
2022-10-14	0.010	0.010	0.010	0.010	1.000	7,400
2022-10-12	0.010	0.010	0.010	0.010	1.000	10,772
2022-10-11	0.010	0.011	0.010	0.011	1.100	9,850
2022-10-10	0.010	0.010	0.010	0.010	1.000	33,150
2022-10-07	0.010	0.011	0.010	0.011	1.100	1,223
2022-10-06	0.010	0.010	0.010	0.010	1.000	6,313
2022-10-05	0.011	0.011	0.010	0.010	1.000	6,850
2022-10-03	0.011	0.011	0.010	0.010	1.000	58,000
2022-09-30	0.011	0.011	0.010	0.010	1.000	9,400
2022-09-29	0.010	0.011	0.010	0.010	1.000	131,400
2022-09-28	0.010	0.010	0.010	0.010	1.000	28,600
2022-09-27	0.010	0.010	0.010	0.010	1.000	25,270
2022-09-26	0.010	0.010	0.010	0.010	1.000	176,250
2022-09-23	0.010	0.011	0.010	0.010	1.000	51,690
2022-09-22	0.011	0.011	0.010	0.011	1.100	23,059
2022-09-21	0.011	0.011	0.010	0.011	1.100	54,980
2022-09-20	0.011	0.012	0.011	0.011	1.100	72,394
2022-09-19	0.012	0.012	0.011	0.011	1.100	302,201
2022-09-16	0.013	0.013	0.012	0.013	1.300	82,328
2022-09-15	0.012	0.014	0.012	0.014	1.400	136,118
2022-09-14	0.013	0.014	0.012	0.012	1.200	60,501
2022-09-13	0.020	0.021	0.011	0.014	1.400	929,579
2022-07-11	0.017	0.021	0.017	0.020	2.000	508,700
2022-07-08	0.016	0.017	0.016	0.017	1.700	69,609
2022-07-07	0.016	0.017	0.016	0.017	1.700	53,850
2022-07-06	0.016	0.016	0.014	0.015	1.500	264,256
2022-07-05	0.017	0.017	0.015	0.016	1.600	181,676
2022-07-04	0.017	0.018	0.016	0.017	1.700	69,850
2022-06-30	0.017	0.018	0.016	0.017	1.700	105,012
2022-06-29	0.017	0.018	0.016	0.017	1.700	15,850
2022-06-28	0.017	0.018	0.016	0.017	1.700	141,580
2022-06-27	0.017	0.018	0.016	0.017	1.700	117,329
2022-06-24	0.018	0.018	0.016	0.017	1.700	43,216
2022-06-23	0.016	0.019	0.016	0.017	1.700	411,650
2022-06-22	0.016	0.017	0.016	0.016	1.600	80,965
2022-06-21	0.016	0.018	0.016	0.017	1.700	186,000
2022-06-20	0.017	0.025	0.016	0.017	1.700	2,285,200
2022-06-17	0.015	0.018	0.015	0.017	1.700	131,215
2022-06-16	0.015	0.016	0.015	0.015	1.500	85,985
2022-06-15	0.016	0.017	0.015	0.016	1.600	38,050
2022-06-14	0.017	0.018	0.016	0.016	1.600	188,215
2022-06-13	0.018	0.018	0.016	0.018	1.800	69,730
2022-06-10	0.015	0.017	0.015	0.017	1.700	70,650
2022-06-09	0.016	0.017	0.015	0.016	1.600	85,000
2022-06-08	0.015	0.017	0.015	0.016	1.600	69,160
2022-06-07	0.018	0.019	0.015	0.016	1.600	244,050
2022-06-06	0.017	0.019	0.017	0.018	1.800	170,600
2022-06-02	0.017	0.019	0.016	0.017	1.700	271,666
2022-06-01	0.012	0.018	0.012	0.018	1.800	1,244,065
2022-05-31	0.012	0.013	0.012	0.012	1.200	94,500
2022-05-30	0.013	0.013	0.012	0.012	1.200	71,050
2022-05-27	0.013	0.014	0.013	0.013	1.300	201,000
2022-05-26	0.013	0.014	0.013	0.014	1.400	66,900
2022-05-25	0.015	0.015	0.014	0.014	1.400	41,421
2022-05-24	0.014	0.015	0.014	0.014	1.400	322,200
2022-05-23	0.015	0.016	0.014	0.015	1.500	203,350
2022-05-20	0.015	0.017	0.014	0.015	1.500	216,750
2022-05-19	0.014	0.015	0.013	0.015	1.500	276,150

← NewerPage 17 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.