Fujian Haixi Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 154.60 | 154.60 | 140.00 | 141.50 | 141.50 | 243,850 |
| 2026-10-20 | 159.50 | 161.80 | 149.00 | 150.90 | 150.90 | 354,550 |
| 2026-10-16 | 167.20 | 167.20 | 159.70 | 161.80 | 161.80 | 28,050 |
| 2026-10-15 | 166.80 | 168.80 | 160.80 | 163.20 | 163.20 | 58,850 |
| 2026-10-14 | 156.00 | 166.00 | 154.30 | 165.10 | 165.10 | 86,850 |
| 2026-10-13 | 151.70 | 155.90 | 149.40 | 153.90 | 153.90 | 53,500 |
| 2026-10-12 | 153.60 | 156.30 | 149.60 | 151.40 | 151.40 | 58,500 |
| 2026-10-09 | 158.00 | 158.00 | 149.60 | 155.50 | 155.50 | 69,000 |
| 2026-10-08 | 163.50 | 163.50 | 153.00 | 155.00 | 155.00 | 85,350 |
| 2026-10-07 | 166.70 | 166.70 | 143.60 | 154.90 | 154.90 | 10,400 |
| 2026-10-06 | 168.00 | 168.00 | 167.40 | 167.40 | 167.40 | 50 |
| 2026-10-05 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 50 |
| 2026-10-02 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 200 |
| 2026-09-30 | 167.10 | 173.70 | 166.00 | 166.00 | 166.00 | 86,400 |
| 2026-09-29 | 166.00 | 169.20 | 166.00 | 167.00 | 167.00 | 42,000 |
| 2026-09-28 | 170.00 | 175.60 | 163.90 | 165.50 | 165.50 | 98,650 |
| 2026-09-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 150 |
| 2026-09-24 | 175.60 | 178.90 | 169.80 | 172.00 | 172.00 | 54,950 |
| 2026-09-23 | 178.00 | 179.90 | 175.50 | 175.60 | 175.60 | 39,950 |
| 2026-09-22 | 188.90 | 188.90 | 172.20 | 175.30 | 175.30 | 154,050 |
| 2026-09-21 | 192.70 | 194.70 | 183.90 | 184.20 | 184.20 | 43,050 |
| 2026-09-18 | 190.00 | 192.90 | 186.10 | 192.70 | 192.70 | 100,800 |
| 2026-09-17 | 200.00 | 202.00 | 181.50 | 190.00 | 190.00 | 493,900 |
| 2026-09-16 | 196.00 | 201.80 | 192.10 | 198.40 | 198.40 | 85,268 |
| 2026-09-15 | 194.90 | 196.30 | 189.30 | 192.00 | 192.00 | 47,000 |
| 2026-09-14 | 190.10 | 194.00 | 188.00 | 190.00 | 190.00 | 111,050 |
| 2026-09-11 | 185.40 | 198.80 | 183.20 | 193.00 | 193.00 | 147,650 |
| 2026-09-10 | 195.30 | 196.00 | 187.80 | 189.70 | 189.70 | 41,750 |
| 2026-09-09 | 195.10 | 201.40 | 191.40 | 192.30 | 192.30 | 128,250 |
| 2026-09-08 | 199.00 | 203.40 | 196.70 | 196.70 | 196.70 | 68,850 |
| 2026-09-07 | 199.00 | 200.80 | 196.60 | 199.40 | 199.40 | 36,050 |
| 2026-09-04 | 205.00 | 205.00 | 199.20 | 199.30 | 199.30 | 41,300 |
| 2026-09-03 | 202.00 | 204.60 | 198.10 | 203.40 | 203.40 | 112,050 |
| 2026-09-02 | 192.00 | 215.60 | 188.00 | 198.30 | 198.30 | 274,700 |
| 2026-09-01 | 192.10 | 194.00 | 186.00 | 192.00 | 192.00 | 105,050 |
| 2026-08-31 | 195.90 | 198.40 | 189.60 | 192.00 | 192.00 | 133,200 |
| 2026-08-28 | 207.00 | 207.00 | 196.50 | 196.50 | 196.50 | 27,250 |
| 2026-08-27 | 202.40 | 202.40 | 188.70 | 198.60 | 198.60 | 126,700 |
| 2026-08-26 | 203.20 | 206.80 | 194.00 | 194.00 | 194.00 | 82,050 |
| 2026-08-25 | 196.40 | 204.00 | 194.40 | 200.00 | 200.00 | 71,450 |
| 2026-08-24 | 198.00 | 203.20 | 192.50 | 193.90 | 193.90 | 70,300 |
| 2026-08-21 | 201.00 | 204.20 | 196.60 | 201.00 | 201.00 | 105,000 |
| 2026-08-20 | 208.00 | 211.20 | 196.40 | 204.20 | 204.20 | 225,850 |
| 2026-08-19 | 217.40 | 218.40 | 196.20 | 200.00 | 200.00 | 151,550 |
| 2026-08-18 | 230.00 | 248.00 | 213.00 | 217.00 | 217.00 | 341,750 |
| 2026-08-17 | 210.60 | 224.00 | 205.40 | 221.20 | 221.20 | 389,550 |
| 2026-08-14 | 197.30 | 211.80 | 197.30 | 204.80 | 204.80 | 327,350 |
| 2026-08-13 | 196.80 | 201.60 | 196.80 | 198.30 | 198.30 | 93,500 |
| 2026-08-12 | 202.80 | 202.80 | 192.60 | 196.80 | 196.80 | 52,650 |
| 2026-08-11 | 202.60 | 206.40 | 200.80 | 200.80 | 200.80 | 96,250 |
| 2026-08-10 | 192.50 | 205.80 | 192.50 | 202.60 | 202.60 | 215,750 |
| 2026-08-07 | 199.00 | 201.00 | 194.50 | 196.70 | 196.70 | 75,694 |
| 2026-08-06 | 199.70 | 205.60 | 196.90 | 198.20 | 198.20 | 41,550 |
| 2026-08-05 | 192.00 | 213.40 | 191.50 | 199.80 | 199.80 | 334,450 |
| 2026-08-04 | 186.40 | 186.40 | 178.50 | 186.30 | 186.30 | 177,600 |
| 2026-08-03 | 167.40 | 183.00 | 167.00 | 177.30 | 177.30 | 140,700 |
| 2026-07-31 | 168.90 | 172.50 | 163.00 | 171.00 | 171.00 | 133,200 |
| 2026-07-30 | 168.30 | 171.40 | 163.20 | 163.30 | 163.30 | 218,300 |
| 2026-07-29 | 171.10 | 178.50 | 168.00 | 170.00 | 170.00 | 71,100 |
| 2026-07-28 | 179.00 | 181.00 | 171.00 | 171.00 | 171.00 | 71,879 |
Page 1 of 2 · 64 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.