Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.015	0.017	0.013	0.015	1.500	1,065,030
2022-05-17	0.019	0.021	0.014	0.015	1.500	2,240,956
2022-05-16	0.030	0.030	0.017	0.020	2.000	6,259,518
2022-05-11	0.010	0.010	0.010	0.010	1.000	98,350
2022-05-10	0.010	0.010	0.010	0.010	1.000	37,925
2022-05-06	0.010	0.010	0.010	0.010	1.000	32,000
2022-05-05	0.010	0.010	0.010	0.010	1.000	665
2022-05-04	0.010	0.011	0.010	0.010	1.000	71,442
2022-05-03	0.011	0.012	0.010	0.010	1.000	11,231
2022-04-29	0.010	0.011	0.010	0.011	1.100	73,948
2022-04-28	0.010	0.011	0.010	0.010	1.000	17,500
2022-04-27	0.010	0.011	0.010	0.010	1.000	60,500
2022-04-26	0.011	0.011	0.011	0.011	1.100	12,750
2022-04-25	0.011	0.011	0.011	0.011	1.100	25,000
2022-04-21	0.012	0.012	0.011	0.011	1.100	22,850
2022-04-20	0.011	0.012	0.011	0.012	1.200	56,900
2022-04-19	0.011	0.012	0.011	0.012	1.200	43,618
2022-04-14	0.011	0.012	0.011	0.011	1.100	70,558
2022-04-13	0.012	0.014	0.011	0.012	1.200	98,150
2022-04-12	0.012	0.012	0.011	0.012	1.200	35,562
2022-04-11	0.012	0.012	0.011	0.012	1.200	15,225
2022-04-07	0.013	0.013	0.011	0.012	1.200	89,000
2022-04-06	0.012	0.013	0.012	0.012	1.200	715,068
2022-04-04	0.012	0.012	0.011	0.011	1.100	135,472
2022-04-01	0.012	0.012	0.011	0.012	1.200	24,250
2022-03-31	0.011	0.012	0.011	0.012	1.200	44,600
2022-03-30	0.011	0.014	0.011	0.013	1.300	404,670
2022-03-29	0.011	0.011	0.010	0.010	1.000	63,500
2022-03-28	0.010	0.011	0.010	0.011	1.100	4,700
2022-03-25	0.010	0.011	0.010	0.010	1.000	109,950
2022-03-24	0.011	0.011	0.010	0.010	1.000	249,730
2022-03-23	0.012	0.013	0.010	0.011	1.100	225,600
2022-03-22	0.014	0.014	0.012	0.012	1.200	127,550
2022-03-18	0.014	0.014	0.013	0.014	1.400	2,950
2022-03-17	0.013	0.014	0.013	0.013	1.300	48,900
2022-03-16	0.013	0.013	0.013	0.013	1.300	14,059
2022-03-15	0.014	0.014	0.012	0.012	1.200	89,650
2022-03-14	0.014	0.014	0.013	0.013	1.300	47,750
2022-03-11	0.014	0.014	0.013	0.013	1.300	46,707
2022-03-10	0.014	0.014	0.013	0.014	1.400	4,634
2022-03-09	0.014	0.015	0.013	0.014	1.400	24,300
2022-03-08	0.014	0.014	0.014	0.014	1.400	500
2022-03-07	0.014	0.014	0.013	0.014	1.400	64,000
2022-03-04	0.015	0.015	0.013	0.014	1.400	19,850
2022-03-03	0.016	0.016	0.015	0.015	1.500	1,500
2022-03-02	0.015	0.015	0.015	0.015	1.500	5,309
2022-03-01	0.015	0.015	0.014	0.015	1.500	14,000
2022-02-28	0.015	0.015	0.015	0.015	1.500	4,500
2022-02-25	0.016	0.016	0.016	0.016	1.600	4,180
2022-02-24	0.015	0.016	0.015	0.015	1.500	43,340
2022-02-23	0.015	0.016	0.015	0.016	1.600	3,051
2022-02-22	0.017	0.017	0.015	0.017	1.700	1
2022-02-21	0.017	0.017	0.017	0.017	1.700	1,000
2022-02-18	0.015	0.017	0.015	0.017	1.700	27,150
2022-02-17	0.015	0.016	0.015	0.016	1.600	4,550
2022-02-16	0.015	0.015	0.015	0.015	1.500	9,550
2022-02-15	0.015	0.016	0.015	0.015	1.500	86,750
2022-02-14	0.016	0.017	0.015	0.016	1.600	57,950
2022-02-11	0.015	0.016	0.015	0.016	1.600	56,300
2022-02-10	0.016	0.016	0.014	0.016	1.600	6

← NewerPage 18 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.