Fullsun International Holdings Group Co. Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.430	0.430	0.430	0.430	0.430	20,000
2025-02-05	0.405	0.445	0.400	0.405	0.405	4
2025-02-04	0.405	0.445	0.400	0.405	0.405	520,000
2025-02-03	0.450	0.450	0.450	0.450	0.450	20,000
2025-01-28	0.450	0.450	0.450	0.450	0.450	0
2025-01-27	0.450	0.450	0.400	0.450	0.450	7,084
2025-01-24	0.450	0.450	0.450	0.450	0.450	40,000
2025-01-23	0.480	0.480	0.415	0.480	0.480	40,100
2025-01-22	0.400	0.500	0.400	0.500	0.500	60,000
2025-01-21	0.390	0.750	0.390	0.425	0.425	249,390
2025-01-20	0.425	0.520	0.380	0.425	0.425	24
2025-01-17	0.425	0.425	0.425	0.425	0.425	0
2025-01-16	0.425	0.520	0.375	0.425	0.425	30
2025-01-15	0.425	0.425	0.425	0.425	0.425	0
2025-01-14	0.410	0.425	0.410	0.425	0.425	20,000
2025-01-13	0.485	0.630	0.405	0.485	0.485	15
2025-01-10	0.485	0.620	0.410	0.485	0.485	13
2025-01-09	0.485	0.485	0.485	0.485	0.485	0
2025-01-08	0.485	0.600	0.400	0.485	0.485	151
2025-01-07	0.485	0.485	0.485	0.485	0.485	0
2025-01-06	0.485	0.640	0.430	0.485	0.485	30
2025-01-03	0.485	0.630	0.425	0.485	0.485	30
2025-01-02	0.485	0.485	0.485	0.485	0.485	0
2024-12-31	0.485	0.485	0.485	0.485	0.485	0
2024-12-30	0.485	0.485	0.485	0.485	0.485	0
2024-12-27	0.485	0.630	0.430	0.485	0.485	15
2024-12-24	0.485	0.485	0.485	0.485	0.485	0
2024-12-23	0.485	0.485	0.485	0.485	0.485	0
2024-12-20	0.485	0.485	0.485	0.485	0.485	0
2024-12-19	0.485	0.610	0.430	0.485	0.485	9
2024-12-18	0.485	0.610	0.435	0.485	0.485	2,105
2024-12-17	0.485	0.485	0.485	0.485	0.485	0
2024-12-16	0.480	0.485	0.480	0.485	0.485	40,000
2024-12-13	0.455	0.455	0.455	0.455	0.455	0
2024-12-12	0.460	0.460	0.455	0.455	0.455	100,030
2024-12-11	0.460	0.480	0.460	0.475	0.475	120,060
2024-12-10	0.520	0.520	0.520	0.520	0.520	0
2024-12-09	0.520	0.520	0.520	0.520	0.520	0
2024-12-06	0.520	0.520	0.520	0.520	0.520	0
2024-12-05	0.520	0.730	0.470	0.520	0.520	9
2024-12-04	0.520	0.520	0.520	0.520	0.520	0
2024-12-03	0.520	0.520	0.520	0.520	0.520	0
2024-12-02	0.520	0.710	0.465	0.520	0.520	80
2024-11-29	0.520	0.520	0.520	0.520	0.520	0
2024-11-28	0.480	0.530	0.450	0.520	0.520	330,000
2024-11-27	0.520	0.520	0.520	0.520	0.520	0
2024-11-26	0.520	0.520	0.520	0.520	0.520	2,000,000
2024-11-25	0.480	0.520	0.480	0.520	0.520	2,020,000
2024-11-22	0.520	0.520	0.520	0.520	0.520	23,500
2024-11-21	0.520	0.520	0.520	0.520	0.520	0
2024-11-20	0.530	0.530	0.520	0.520	0.520	85,820
2024-11-19	0.630	0.630	0.500	0.630	0.630	18
2024-11-18	0.630	0.630	0.630	0.630	0.630	0
2024-11-15	0.600	0.640	0.500	0.630	0.630	225,800
2024-11-14	0.640	0.760	0.480	0.640	0.640	6
2024-11-13	0.640	0.670	0.530	0.640	0.640	600
2024-11-12	0.640	0.640	0.640	0.640	0.640	20,000
2024-11-11	0.640	0.640	0.640	0.640	0.640	0
2024-11-08	0.640	0.670	0.550	0.640	0.640	198
2024-11-07	0.640	0.790	0.550	0.640	0.640	90

← NewerPage 8 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.