Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.015	0.016	0.015	0.016	1.600	10,700
2022-02-08	0.015	0.015	0.014	0.015	1.500	34,175
2022-02-07	0.020	0.020	0.014	0.016	1.600	758,000
2022-02-04	0.016	0.033	0.016	0.020	2.000	678,100
2022-01-31	0.014	0.016	0.014	0.016	1.600	250,600
2022-01-28	0.013	0.015	0.013	0.015	1.500	593,730
2022-01-27	0.013	0.015	0.013	0.014	1.400	532,000
2022-01-26	0.014	0.015	0.013	0.014	1.400	216,902
2022-01-25	0.014	0.015	0.013	0.014	1.400	307,600
2022-01-24	0.012	0.015	0.012	0.015	1.500	319,315
2022-01-21	0.013	0.014	0.012	0.014	1.400	238,582
2022-01-20	0.013	0.014	0.012	0.013	1.300	332,718
2022-01-19	0.014	0.014	0.013	0.014	1.400	945,650
2022-01-18	0.014	0.014	0.013	0.014	1.400	1,634,700
2022-01-17	0.016	0.016	0.014	0.014	1.400	1,457,450
2022-01-14	0.016	0.016	0.014	0.015	1.500	643,900
2022-01-13	0.016	0.016	0.014	0.016	1.600	546,530
2022-01-12	0.015	0.016	0.015	0.016	1.600	604,750
2022-01-11	0.015	0.016	0.014	0.015	1.500	813,200
2022-01-10	0.015	0.016	0.014	0.015	1.500	666,950
2022-01-07	0.015	0.016	0.014	0.015	1.500	620,500
2022-01-06	0.015	0.016	0.014	0.015	1.500	236,700
2022-01-05	0.016	0.016	0.014	0.015	1.500	671,850
2022-01-04	0.017	0.017	0.015	0.016	1.600	618,350
2022-01-03	0.017	0.017	0.016	0.017	1.700	645,150
2021-12-31	0.016	0.018	0.016	0.016	1.600	246,500
2021-12-30	0.017	0.018	0.016	0.017	1.700	509,800
2021-12-29	0.019	0.019	0.017	0.017	1.700	673,030
2021-12-28	0.019	0.020	0.018	0.019	1.900	399,950
2021-12-24	0.019	0.020	0.018	0.019	1.900	327,900
2021-12-23	0.019	0.020	0.018	0.019	1.900	493,656
2021-12-22	0.019	0.019	0.019	0.019	1.900	585,200
2021-12-21	0.019	0.020	0.018	0.020	2.000	677,450
2021-12-20	0.020	0.020	0.019	0.019	1.900	202,650
2021-12-17	0.018	0.020	0.018	0.019	1.900	711,200
2021-12-16	0.019	0.019	0.019	0.019	1.900	314,630
2021-12-15	0.020	0.020	0.019	0.020	2.000	488,900
2021-12-14	0.021	0.021	0.019	0.020	2.000	326,350
2021-12-13	0.021	0.021	0.019	0.021	2.100	363,350
2021-12-10	0.021	0.022	0.020	0.021	2.100	597,140
2021-12-09	0.021	0.021	0.020	0.021	2.100	491,950
2021-12-08	0.021	0.021	0.020	0.021	2.100	205,830
2021-12-07	0.021	0.022	0.020	0.021	2.100	481,900
2021-12-06	0.022	0.024	0.021	0.021	2.100	187,650
2021-12-03	0.021	0.024	0.020	0.022	2.200	33,800
2021-12-02	0.020	0.028	0.019	0.021	2.100	234,450
2021-12-01	0.020	0.020	0.018	0.020	2.000	193,800
2021-11-30	0.023	0.023	0.018	0.019	1.900	452,750
2021-11-29	0.028	0.028	0.021	0.023	2.300	449,023
2021-11-26	0.022	0.033	0.022	0.028	2.800	1,794,350

← NewerPage 19 of 19 · 1,130 trading days

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.