Fullsun International Holdings Group Co. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-11-05 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-11-04 | 0.640 | 0.730 | 0.440 | 0.640 | 0.640 | 7 |
| 2024-11-01 | 0.640 | 0.670 | 0.495 | 0.640 | 0.640 | 13 |
| 2024-10-31 | 0.640 | 0.670 | 0.460 | 0.640 | 0.640 | 15 |
| 2024-10-30 | 0.640 | 0.720 | 0.450 | 0.640 | 0.640 | 1,400 |
| 2024-10-29 | 0.640 | 0.670 | 0.500 | 0.640 | 0.640 | 5,200 |
| 2024-10-28 | 0.640 | 0.670 | 0.500 | 0.640 | 0.640 | 23 |
| 2024-10-25 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-10-24 | 0.640 | 0.640 | 0.600 | 0.640 | 0.640 | 200 |
| 2024-10-23 | 0.640 | 0.670 | 0.600 | 0.640 | 0.640 | 20,000 |
| 2024-10-22 | 0.600 | 0.650 | 0.600 | 0.640 | 0.640 | 60,000 |
| 2024-10-21 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 40,299 |
| 2024-10-18 | 0.700 | 0.700 | 0.650 | 0.680 | 0.680 | 80,000 |
| 2024-10-17 | 0.720 | 0.740 | 0.630 | 0.720 | 0.720 | 32 |
| 2024-10-16 | 0.700 | 0.730 | 0.700 | 0.720 | 0.720 | 80,450 |
| 2024-10-15 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-10-14 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 20,000 |
| 2024-10-10 | 0.700 | 0.770 | 0.700 | 0.750 | 0.750 | 60,000 |
| 2024-10-09 | 0.660 | 0.790 | 0.660 | 0.790 | 0.790 | 95,786 |
| 2024-10-08 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 41,600 |
| 2024-10-07 | 0.800 | 0.800 | 0.750 | 0.790 | 0.790 | 125,730 |
| 2024-10-04 | 0.970 | 1.000 | 0.770 | 0.770 | 0.770 | 1,520,006 |
| 2024-10-03 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 181,156 |
| 2024-10-02 | 0.730 | 1.010 | 0.730 | 0.920 | 0.920 | 1,700,171 |
| 2024-09-30 | 0.920 | 0.920 | 0.910 | 0.920 | 0.920 | 3,206 |
| 2024-09-27 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 40,166 |
| 2024-09-26 | 0.800 | 0.900 | 0.800 | 0.900 | 0.900 | 44,400 |
| 2024-09-25 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 40,000 |
| 2024-09-24 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 1,000,000 |
| 2024-09-23 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-09-20 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-09-19 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-09-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-09-16 | 0.930 | 0.990 | 0.860 | 0.930 | 0.930 | 3 |
| 2024-09-13 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 20,003 |
| 2024-09-12 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-09-11 | 0.930 | 0.970 | 0.860 | 0.930 | 0.930 | 12 |
| 2024-09-10 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-09-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 20,000 |
| 2024-09-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 22,150 |
| 2024-09-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-09-03 | 0.940 | 0.950 | 0.860 | 0.940 | 0.940 | 7 |
| 2024-09-02 | 0.970 | 0.980 | 0.940 | 0.940 | 0.940 | 110,000 |
| 2024-08-30 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,330,000 |
| 2024-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,407,150 |
| 2024-08-28 | 0.970 | 1.000 | 0.940 | 1.000 | 1.000 | 1,080,184 |
| 2024-08-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-22 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 9,450 |
| 2024-08-21 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 40,000 |
| 2024-08-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,017 |
| 2024-08-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,018 |
| 2024-08-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-14 | 1.300 | 1.300 | 0.850 | 1.300 | 1.300 | 1,000 |
| 2024-08-13 | 1.300 | 1.300 | 0.940 | 1.300 | 1.300 | 42 |
| 2024-08-12 | 1.300 | 1.450 | 0.850 | 1.300 | 1.300 | 800 |
| 2024-08-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20,042 |
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.