2196.HK - Shanghai Fosun Pharmaceutical (Group) Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202321.30021.60021.05021.35021.3502,566,500
May 25, 202321.65021.65020.90021.15021.1501,705,580
May 24, 202322.05022.05021.35021.55021.5501,055,200
May 23, 202321.70022.45021.70022.05022.0502,159,900
May 22, 202321.35022.10021.35021.80021.8001,734,004
May 19, 202321.35021.60021.20021.50021.5001,583,955
May 18, 202321.65021.80021.25021.40021.4001,587,713
May 17, 202321.95022.10021.50021.65021.6501,330,562
May 16, 202321.60022.20021.60022.20022.2002,211,500
May 15, 202321.65021.85021.15021.65021.6501,673,231
May 12, 202321.90022.05021.30021.40021.4001,712,200
May 11, 202322.15022.35021.80021.90021.9001,420,500
May 10, 202322.00022.35021.90022.00022.0001,236,500
May 09, 202322.50022.55022.00022.00022.0002,350,000
May 08, 202322.65022.95022.25022.65022.6502,117,312
May 05, 202323.00023.00022.45022.65022.6501,903,000
May 04, 202322.40023.20022.40022.75022.7502,572,253
May 03, 202322.45022.75022.15022.55022.550677,134
May 02, 202322.35023.00022.20022.85022.850905,100
Apr 28, 202322.40022.65022.05022.35022.3502,358,500
Apr 27, 202322.30022.60022.10022.40022.4001,753,076
Apr 26, 202321.80022.40021.80022.30022.3001,919,904
Apr 25, 202323.30023.30021.65021.80021.8005,207,100
Apr 24, 202323.30023.80022.80023.30023.3001,883,108
Apr 21, 202323.55023.70023.00023.30023.3002,190,844
Apr 20, 202323.55023.60023.20023.45023.4501,406,727
Apr 19, 202323.70023.70023.25023.45023.4501,562,408
Apr 18, 202323.85023.85023.50023.70023.7001,309,480
Apr 17, 202323.80024.00023.45023.85023.8502,360,620
Apr 14, 202323.85024.15023.60023.80023.8001,587,794
Apr 13, 202323.15023.85022.85023.85023.8503,074,026
Apr 12, 202323.40023.85023.25023.40023.4003,619,218
Apr 11, 202323.40023.80023.40023.60023.6003,540,161
Apr 06, 202322.70023.40022.70023.40023.4002,565,069
Apr 04, 202322.40023.15022.30023.00023.0004,274,375
Apr 03, 202322.35022.50022.05022.45022.4502,340,900
Mar 31, 202322.15022.45021.95022.30022.3002,508,916
Mar 30, 202322.40022.40021.65021.90021.9001,625,020
Mar 29, 202322.10022.45021.80022.25022.2501,895,537
Mar 28, 202321.90022.50021.90022.15022.1502,189,500
Mar 27, 202322.10022.40021.95022.20022.2001,417,500
Mar 24, 202322.15022.40021.95022.20022.2001,734,611
Mar 23, 202322.00022.20021.70022.15022.1502,311,502
Mar 22, 202322.20022.45021.90022.15022.1502,154,362
Mar 21, 202321.60022.20021.45022.05022.0502,035,666
Mar 20, 202321.65021.90021.20021.50021.5001,704,000
Mar 17, 202321.90022.10021.65021.90021.9002,642,788
Mar 16, 202321.55021.90021.45021.75021.7501,949,973
Mar 15, 202321.70022.15021.40021.85021.8501,717,291
Mar 14, 202321.85022.05021.15021.45021.4503,587,720
Mar 13, 202321.80022.00021.60021.80021.8002,914,466
Mar 10, 202322.30022.30021.65021.90021.9002,002,781
Mar 09, 202322.70022.80022.20022.35022.3501,908,260
Mar 08, 202323.20023.20022.45022.70022.7003,230,030
Mar 07, 202323.45023.45022.95023.20023.2001,748,193
Mar 06, 202323.40023.65023.25023.45023.4501,451,892
Mar 03, 202323.50023.60023.15023.40023.4002,906,500
Mar 02, 202323.30023.50023.05023.40023.4002,303,025
Mar 01, 202322.95023.60022.60023.45023.4506,213,781
Feb 28, 202323.40023.45022.65022.95022.9505,544,951
Feb 27, 202323.55023.65023.05023.40023.4002,542,814
Feb 24, 202323.90024.05023.50023.85023.8502,033,819
Feb 23, 202324.20024.50023.90024.10024.1001,445,636
Feb 22, 202324.45024.50024.10024.20024.2001,161,548
Feb 21, 202324.60024.80024.35024.45024.4501,066,864
Feb 20, 202324.30024.60023.95024.60024.6001,744,045
Feb 17, 202324.05024.70024.00024.35024.3503,151,751
Feb 16, 202323.90024.35023.65024.00024.0003,695,421
Feb 15, 202324.25024.25023.65023.90023.9002,801,063
Feb 14, 202324.20024.40023.85024.10024.1002,467,500
Feb 13, 202324.15024.40023.80024.25024.2501,562,960
Feb 10, 202324.45024.45023.85024.15024.1502,991,415
Feb 09, 202324.30024.40024.05024.35024.3503,484,700
Feb 08, 202324.65024.85024.15024.45024.4503,845,455
Feb 07, 202324.50025.15024.50024.65024.6505,703,546
Feb 06, 202325.20025.20024.40024.75024.7504,545,351
Feb 03, 202325.50025.80024.95025.30025.3002,320,753
Feb 02, 202325.35025.95025.35025.40025.4002,643,512
Feb 01, 202325.40025.55025.00025.35025.3504,872,926
Jan 31, 202325.95025.95024.85025.20025.2006,460,586
Jan 30, 202326.55026.55025.40025.70025.7007,954,083
Jan 27, 202327.15027.45026.50026.85026.8501,860,953
Jan 26, 202327.00027.80026.85027.05027.0502,138,500
Jan 20, 202326.45027.40026.45027.00027.0002,512,425
Jan 19, 202327.00027.10026.10026.60026.6003,519,080
Jan 18, 202326.90026.90026.05026.55026.5503,924,499
Jan 17, 202327.40027.50026.25026.85026.8504,544,500
Jan 16, 202327.15028.15027.00027.25027.2508,140,401
Jan 13, 202326.00027.20025.80027.00027.0007,737,610
Jan 12, 202326.20026.40025.60025.80025.8003,246,078
Jan 11, 202326.45026.80025.95026.05026.0504,499,376
Jan 10, 202326.75026.80025.70026.30026.3004,627,000
Jan 09, 202327.00027.40026.40026.60026.6005,255,842
Jan 06, 202326.60026.90026.05026.45026.4504,002,531
Jan 05, 202325.80026.95025.65026.65026.6508,468,672
Jan 04, 202325.60025.80025.35025.55025.5505,020,500
Jan 03, 202325.10025.75024.90025.60025.6004,885,432
Dec 30, 202225.55025.60024.80025.00025.0003,160,352
Dec 29, 202225.15025.90024.85025.45025.4505,291,000
Dec 28, 202225.55025.55024.50025.20025.2007,453,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...