Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.660	0.660	0.650	0.650	0.650	600,000
2025-07-31	0.660	0.660	0.660	0.660	0.660	0
2025-07-30	0.660	0.660	0.660	0.660	0.660	0
2025-07-29	0.660	0.660	0.660	0.660	0.660	26,270
2025-07-28	0.920	0.920	0.610	0.700	0.700	460,000
2025-07-25	1.020	1.020	1.020	1.020	1.020	0
2025-07-24	1.070	1.070	1.020	1.020	1.020	87,666
2025-07-23	1.070	1.070	1.070	1.070	1.070	0
2025-07-22	1.070	1.070	1.070	1.070	1.070	200
2025-07-21	1.070	1.070	1.070	1.070	1.070	40,000
2025-07-18	1.200	1.200	1.070	1.070	1.070	83,900
2025-07-17	1.200	1.200	1.200	1.200	1.200	60,037
2025-07-16	1.000	1.000	1.000	1.000	1.000	25,500
2025-07-15	1.000	1.000	1.000	1.000	1.000	40,000
2025-07-14	1.260	1.260	1.260	1.260	1.260	279
2025-07-11	1.260	1.260	1.260	1.260	1.260	0
2025-07-10	1.280	1.280	1.260	1.260	1.260	480,000
2025-07-09	1.370	1.370	1.370	1.370	1.370	3
2025-07-08	1.600	1.610	1.460	1.460	1.460	185,070
2025-07-07	1.600	1.800	1.400	1.400	1.400	513,630
2025-07-04	0.610	1.580	0.610	1.400	1.400	3,126,116
2025-07-03	0.460	0.610	0.400	0.460	0.460	72
2025-07-02	0.460	0.460	0.460	0.460	0.460	0
2025-06-30	0.460	0.460	0.460	0.460	0.460	0
2025-06-27	0.460	0.460	0.460	0.460	0.460	0
2025-06-26	0.460	0.460	0.460	0.460	0.460	0
2025-06-25	0.460	0.460	0.460	0.460	0.460	0
2025-06-24	0.460	0.460	0.460	0.460	0.460	0
2025-06-23	0.460	0.460	0.460	0.460	0.460	9
2025-06-20	0.460	0.460	0.460	0.460	0.460	241
2025-06-19	0.460	0.460	0.460	0.460	0.460	0
2025-06-18	0.460	0.460	0.460	0.460	0.460	18
2025-06-17	0.460	0.460	0.460	0.460	0.460	0
2025-06-16	0.460	0.460	0.460	0.460	0.460	80
2025-06-13	0.420	0.460	0.420	0.460	0.460	80,000
2025-06-12	0.460	0.470	0.440	0.470	0.470	622,000
2025-06-11	0.460	0.460	0.460	0.460	0.460	1,000
2025-06-10	0.445	0.445	0.445	0.445	0.445	40,030
2025-06-09	0.440	0.445	0.440	0.445	0.445	60,009
2025-06-06	0.500	0.500	0.500	0.500	0.500	0
2025-06-05	0.550	0.550	0.500	0.500	0.500	140,060
2025-06-04	0.610	0.610	0.610	0.610	0.610	0
2025-06-03	0.610	0.610	0.610	0.610	0.610	46,565
2025-06-02	0.500	0.500	0.500	0.500	0.500	23,000
2025-05-30	0.500	0.500	0.500	0.500	0.500	2,960,045
2025-05-29	0.465	0.465	0.465	0.465	0.465	18
2025-05-28	0.465	0.465	0.465	0.465	0.465	0
2025-05-27	0.465	0.465	0.465	0.465	0.465	0
2025-05-26	0.465	0.465	0.465	0.465	0.465	0
2025-05-23	0.465	0.465	0.465	0.465	0.465	0
2025-05-22	0.465	0.465	0.465	0.465	0.465	0
2025-05-21	0.465	0.465	0.465	0.465	0.465	0
2025-05-20	0.465	0.465	0.465	0.465	0.465	0
2025-05-19	0.465	0.465	0.465	0.465	0.465	0
2025-05-16	0.465	0.465	0.465	0.465	0.465	0
2025-05-15	0.465	0.465	0.465	0.465	0.465	0
2025-05-14	0.465	0.465	0.465	0.465	0.465	0
2025-05-13	0.465	0.465	0.465	0.465	0.465	0
2025-05-12	0.465	0.465	0.465	0.465	0.465	0
2025-05-09	0.465	0.465	0.465	0.465	0.465	0

← NewerPage 6 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.