Fujian Haixi Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 179.00 | 181.00 | 171.00 | 171.00 | 171.00 | 71,879 |
| 2026-07-27 | 177.10 | 182.30 | 176.50 | 178.20 | 178.20 | 86,650 |
| 2026-07-24 | 181.90 | 183.60 | 175.00 | 183.60 | 183.60 | 51,500 |
| 2026-07-23 | 179.00 | 183.90 | 174.00 | 180.90 | 180.90 | 112,698 |
| 2026-07-22 | 180.80 | 187.00 | 175.20 | 179.70 | 179.70 | 88,100 |
| 2026-07-21 | 195.50 | 195.70 | 179.50 | 180.70 | 180.70 | 163,000 |
| 2026-07-20 | 191.90 | 198.90 | 186.60 | 193.10 | 193.10 | 161,250 |
| 2026-07-17 | 200.00 | 200.00 | 181.80 | 187.00 | 187.00 | 157,950 |
| 2026-07-16 | 205.00 | 205.00 | 190.80 | 192.80 | 192.80 | 211,700 |
| 2026-07-15 | 203.00 | 206.60 | 193.70 | 201.00 | 201.00 | 130,100 |
| 2026-07-14 | 198.00 | 199.80 | 188.00 | 197.20 | 197.20 | 126,000 |
| 2026-07-13 | 206.80 | 209.20 | 196.70 | 197.10 | 197.10 | 134,950 |
| 2026-07-10 | 200.00 | 215.00 | 193.00 | 205.40 | 205.40 | 252,600 |
| 2026-07-09 | 200.20 | 205.20 | 187.20 | 197.70 | 197.70 | 278,850 |
| 2026-07-08 | 219.00 | 222.80 | 201.00 | 203.00 | 203.00 | 338,350 |
| 2026-07-07 | 209.00 | 221.40 | 203.00 | 213.80 | 213.80 | 262,950 |
| 2026-07-06 | 215.00 | 222.00 | 203.20 | 207.20 | 207.20 | 553,400 |
| 2026-07-03 | 198.00 | 217.60 | 193.00 | 199.40 | 199.40 | 346,750 |
| 2026-07-02 | 189.60 | 205.80 | 188.90 | 189.00 | 189.00 | 273,600 |
| 2026-06-30 | 181.70 | 186.60 | 172.60 | 180.00 | 180.00 | 102,050 |
| 2026-06-29 | 169.00 | 191.10 | 167.00 | 178.10 | 178.10 | 263,550 |
| 2026-06-26 | 170.00 | 171.90 | 164.30 | 166.40 | 166.40 | 73,500 |
| 2026-06-25 | 180.00 | 180.50 | 168.20 | 168.90 | 168.90 | 142,600 |
| 2026-06-24 | 161.00 | 185.70 | 160.10 | 180.00 | 180.00 | 329,500 |
| 2026-06-23 | 169.20 | 202.80 | 158.40 | 160.00 | 160.00 | 403,900 |
| 2026-06-22 | 174.00 | 175.00 | 162.10 | 169.20 | 169.20 | 125,350 |
| 2026-06-18 | 171.50 | 177.70 | 165.60 | 172.50 | 172.50 | 97,500 |
| 2026-06-17 | 188.00 | 188.00 | 171.30 | 171.50 | 171.50 | 79,250 |
| 2026-06-16 | 180.30 | 194.80 | 179.00 | 179.00 | 179.00 | 180,400 |
| 2026-06-15 | 186.60 | 194.50 | 180.10 | 181.20 | 181.20 | 137,350 |
| 2026-06-12 | 184.00 | 184.00 | 175.40 | 176.80 | 176.80 | 85,900 |
| 2026-06-11 | 193.80 | 193.80 | 174.70 | 178.90 | 178.90 | 44,950 |
| 2026-06-10 | 182.00 | 184.00 | 178.20 | 181.50 | 181.50 | 72,550 |
| 2026-06-09 | 191.00 | 191.00 | 176.40 | 178.90 | 178.90 | 188,750 |
| 2026-06-08 | 180.00 | 188.60 | 178.90 | 182.80 | 182.80 | 60,050 |
| 2026-06-05 | 203.20 | 207.60 | 189.00 | 189.30 | 189.30 | 140,750 |
| 2026-06-04 | 199.00 | 208.80 | 195.80 | 203.00 | 203.00 | 80,900 |
| 2026-06-03 | 202.80 | 205.20 | 196.80 | 198.90 | 198.90 | 92,950 |
| 2026-06-02 | 216.80 | 216.80 | 197.30 | 199.60 | 199.60 | 158,600 |
| 2026-06-01 | 229.00 | 229.00 | 211.00 | 211.00 | 211.00 | 143,900 |
| 2026-05-29 | 235.60 | 239.00 | 219.20 | 223.80 | 223.80 | 117,350 |
| 2026-05-28 | 233.60 | 246.00 | 230.40 | 232.20 | 232.20 | 306,050 |
| 2026-05-27 | 229.00 | 230.80 | 223.20 | 225.60 | 225.60 | 63,400 |
| 2026-05-26 | 237.40 | 238.00 | 227.60 | 228.80 | 228.80 | 88,150 |
| 2026-05-22 | 243.00 | 251.20 | 233.80 | 242.20 | 242.20 | 117,714 |
| 2026-05-21 | 246.00 | 253.20 | 240.80 | 241.00 | 241.00 | 47,444 |
| 2026-05-20 | 234.60 | 255.80 | 230.00 | 245.80 | 245.80 | 172,750 |
| 2026-05-19 | 213.20 | 238.00 | 213.20 | 234.60 | 234.60 | 146,550 |
| 2026-05-18 | 216.60 | 222.00 | 209.60 | 219.80 | 219.80 | 114,450 |
| 2026-05-15 | 229.20 | 238.80 | 215.20 | 219.60 | 219.60 | 177,300 |
| 2026-05-14 | 236.60 | 236.60 | 226.40 | 231.60 | 231.60 | 67,050 |
| 2026-05-13 | 235.00 | 238.00 | 213.20 | 236.60 | 236.60 | 339,700 |
| 2026-05-12 | 246.40 | 267.00 | 235.20 | 238.00 | 238.00 | 234,450 |
| 2026-05-11 | 236.00 | 258.00 | 234.00 | 252.40 | 252.40 | 230,560 |
| 2026-05-08 | 250.60 | 252.40 | 235.00 | 236.00 | 236.00 | 370,900 |
| 2026-05-07 | 259.20 | 270.00 | 252.00 | 253.40 | 253.40 | 181,400 |
| 2026-05-06 | 258.80 | 275.40 | 245.60 | 258.00 | 258.00 | 419,550 |
| 2026-05-05 | 254.20 | 268.80 | 244.00 | 244.20 | 244.20 | 23,700 |
| 2026-05-04 | 257.00 | 259.80 | 239.00 | 254.20 | 254.20 | 36,450 |
| 2026-04-30 | 239.00 | 272.80 | 239.00 | 261.00 | 261.00 | 1,151,050 |
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.