Fujian Haixi Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 142.00 | 144.50 | 137.50 | 142.40 | 142.40 | 52,400 |
| 2026-01-26 | 145.50 | 146.10 | 140.00 | 142.80 | 142.80 | 41,200 |
| 2026-01-23 | 144.80 | 146.70 | 139.80 | 145.40 | 145.40 | 54,350 |
| 2026-01-22 | 140.90 | 146.10 | 138.90 | 144.80 | 144.80 | 80,650 |
| 2026-01-21 | 151.20 | 153.00 | 139.60 | 140.70 | 140.70 | 115,000 |
| 2026-01-20 | 155.70 | 157.40 | 150.00 | 151.20 | 151.20 | 46,525 |
| 2026-01-19 | 161.60 | 161.60 | 147.50 | 155.60 | 155.60 | 65,925 |
| 2026-01-16 | 155.80 | 161.70 | 155.70 | 161.50 | 161.50 | 108,550 |
| 2026-01-15 | 158.10 | 158.40 | 150.90 | 155.90 | 155.90 | 70,226 |
| 2026-01-14 | 155.70 | 158.00 | 153.00 | 158.00 | 158.00 | 75,750 |
| 2026-01-13 | 149.00 | 155.80 | 148.80 | 155.70 | 155.70 | 113,990 |
| 2026-01-12 | 146.00 | 151.00 | 142.80 | 148.90 | 148.90 | 93,850 |
| 2026-01-09 | 148.30 | 148.30 | 143.10 | 147.10 | 147.10 | 57,200 |
| 2026-01-08 | 141.60 | 150.20 | 141.00 | 148.30 | 148.30 | 162,300 |
| 2026-01-07 | 136.40 | 141.80 | 136.40 | 141.60 | 141.60 | 80,700 |
| 2026-01-06 | 134.90 | 136.60 | 133.90 | 136.40 | 136.40 | 48,250 |
| 2026-01-05 | 131.50 | 135.40 | 131.50 | 134.90 | 134.90 | 87,150 |
| 2026-01-02 | 135.50 | 136.00 | 128.70 | 131.90 | 131.90 | 56,650 |
| 2025-12-31 | 135.70 | 138.00 | 135.00 | 136.00 | 136.00 | 27,950 |
| 2025-12-30 | 139.50 | 139.50 | 134.00 | 135.80 | 135.80 | 46,400 |
| 2025-12-29 | 139.10 | 140.80 | 135.00 | 138.80 | 138.80 | 52,838 |
| 2025-12-24 | 132.80 | 143.00 | 132.80 | 139.00 | 139.00 | 129,400 |
| 2025-12-23 | 131.20 | 133.80 | 130.50 | 132.80 | 132.80 | 54,700 |
| 2025-12-22 | 132.00 | 134.10 | 129.00 | 131.20 | 131.20 | 60,200 |
| 2025-12-19 | 132.10 | 134.40 | 131.80 | 132.80 | 132.80 | 72,949 |
| 2025-12-18 | 131.50 | 133.40 | 130.90 | 132.20 | 132.20 | 67,100 |
| 2025-12-17 | 133.00 | 133.30 | 130.00 | 131.50 | 131.50 | 51,650 |
| 2025-12-16 | 129.00 | 133.00 | 124.00 | 133.00 | 133.00 | 78,600 |
| 2025-12-15 | 131.90 | 133.30 | 127.60 | 129.10 | 129.10 | 97,100 |
| 2025-12-12 | 132.20 | 132.90 | 130.60 | 132.30 | 132.30 | 55,200 |
| 2025-12-11 | 134.30 | 134.40 | 130.00 | 132.20 | 132.20 | 47,050 |
| 2025-12-10 | 129.80 | 136.40 | 128.50 | 134.10 | 134.10 | 129,400 |
| 2025-12-09 | 130.30 | 130.70 | 126.60 | 129.60 | 129.60 | 43,900 |
| 2025-12-08 | 129.90 | 131.40 | 125.00 | 130.40 | 130.40 | 64,250 |
| 2025-12-05 | 130.10 | 131.10 | 128.40 | 130.20 | 130.20 | 75,450 |
| 2025-12-04 | 132.10 | 134.00 | 128.30 | 130.00 | 130.00 | 52,750 |
| 2025-12-03 | 129.40 | 134.20 | 129.40 | 132.90 | 132.90 | 68,100 |
| 2025-12-02 | 128.30 | 132.80 | 128.30 | 129.80 | 129.80 | 122,500 |
| 2025-12-01 | 129.60 | 130.50 | 124.20 | 128.00 | 128.00 | 53,050 |
| 2025-11-28 | 128.90 | 131.10 | 128.50 | 129.30 | 129.30 | 67,550 |
| 2025-11-27 | 126.00 | 132.50 | 126.00 | 128.90 | 128.90 | 78,650 |
| 2025-11-26 | 126.90 | 128.80 | 126.00 | 127.10 | 127.10 | 33,850 |
| 2025-11-25 | 126.50 | 128.60 | 125.50 | 126.90 | 126.90 | 48,150 |
| 2025-11-24 | 126.10 | 130.00 | 124.10 | 127.20 | 127.20 | 52,950 |
| 2025-11-21 | 127.80 | 128.40 | 122.10 | 126.00 | 126.00 | 57,850 |
| 2025-11-20 | 128.10 | 131.60 | 121.60 | 130.00 | 130.00 | 65,100 |
| 2025-11-19 | 131.00 | 132.40 | 127.50 | 127.50 | 127.50 | 45,200 |
| 2025-11-18 | 135.00 | 135.10 | 130.10 | 130.80 | 130.80 | 45,200 |
| 2025-11-17 | 132.20 | 135.50 | 130.00 | 134.80 | 134.80 | 33,300 |
| 2025-11-14 | 139.20 | 141.00 | 130.40 | 132.00 | 132.00 | 82,950 |
| 2025-11-13 | 144.40 | 146.20 | 139.00 | 141.10 | 141.10 | 66,100 |
| 2025-11-12 | 131.60 | 147.00 | 130.90 | 144.20 | 144.20 | 153,550 |
| 2025-11-11 | 130.00 | 132.00 | 126.80 | 131.60 | 131.60 | 77,400 |
| 2025-11-10 | 122.80 | 131.50 | 122.00 | 129.40 | 129.40 | 126,750 |
| 2025-11-07 | 115.80 | 122.90 | 115.00 | 122.80 | 122.80 | 99,100 |
| 2025-11-06 | 114.00 | 116.40 | 112.50 | 116.00 | 116.00 | 162,600 |
| 2025-11-05 | 114.00 | 115.50 | 111.00 | 114.00 | 114.00 | 141,750 |
| 2025-11-04 | 120.60 | 121.90 | 115.50 | 116.30 | 116.30 | 108,300 |
| 2025-11-03 | 117.40 | 122.30 | 116.20 | 120.80 | 120.80 | 62,300 |
| 2025-10-31 | 121.00 | 125.20 | 114.00 | 119.80 | 119.80 | 166,300 |
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.