Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (HKG:2196)
Hong Kong · Delayed Price · Currency is HKD 18.84
-0.32 (-1.67%)
Aug 1, 2025, 4:08 PM HKT
HKG:2196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.16 | 19.78 | 18.80 | 18.84 | 18.84 | -1.67% | 7,621,000 |
| Jul 31, 2025 | 19.80 | 19.96 | 18.96 | 19.16 | 19.16 | -3.13% | 14,950,600 |
| Jul 30, 2025 | 19.36 | 20.70 | 19.02 | 19.78 | 19.78 | 2.38% | 30,344,092 |
| Jul 29, 2025 | 19.48 | 19.96 | 18.88 | 19.32 | 19.32 | 1.47% | 20,859,600 |
| Jul 28, 2025 | 19.02 | 19.16 | 18.60 | 19.04 | 19.04 | 1.17% | 8,900,290 |
| Jul 25, 2025 | 18.50 | 19.42 | 18.50 | 18.82 | 18.82 | 1.73% | 13,844,900 |
| Jul 24, 2025 | 18.02 | 18.64 | 18.02 | 18.50 | 18.50 | 1.31% | 7,740,500 |
| Jul 23, 2025 | 18.24 | 18.66 | 18.08 | 18.26 | 17.91 | 0.77% | 8,794,550 |
| Jul 22, 2025 | 18.32 | 18.74 | 18.02 | 18.12 | 17.77 | -0.98% | 9,881,222 |
| Jul 21, 2025 | 18.36 | 18.46 | 17.86 | 18.30 | 17.95 | 0.44% | 8,104,817 |
| Jul 18, 2025 | 18.48 | 18.58 | 17.98 | 18.22 | 17.87 | -1.41% | 9,313,120 |
| Jul 17, 2025 | 18.32 | 18.66 | 18.14 | 18.48 | 18.13 | 1.09% | 10,093,000 |
| Jul 16, 2025 | 17.08 | 18.64 | 16.96 | 18.28 | 17.93 | 7.03% | 26,862,824 |
| Jul 15, 2025 | 17.34 | 17.34 | 16.94 | 17.08 | 16.75 | -1.39% | 6,372,470 |
| Jul 14, 2025 | 17.06 | 17.38 | 16.90 | 17.32 | 16.99 | 1.76% | 7,466,000 |
| Jul 11, 2025 | 16.92 | 17.26 | 16.92 | 17.02 | 16.69 | 0.59% | 6,700,552 |
| Jul 10, 2025 | 17.00 | 17.16 | 16.76 | 16.92 | 16.60 | 0.71% | 4,680,000 |
| Jul 9, 2025 | 16.86 | 17.14 | 16.68 | 16.80 | 16.48 | -0.59% | 4,970,967 |
| Jul 8, 2025 | 16.70 | 16.98 | 16.64 | 16.90 | 16.58 | 1.20% | 3,119,511 |
| Jul 7, 2025 | 17.08 | 17.08 | 16.60 | 16.70 | 16.38 | -2.22% | 4,680,000 |
| Jul 4, 2025 | 16.90 | 17.14 | 16.84 | 17.08 | 16.75 | 1.07% | 7,869,500 |
| Jul 3, 2025 | 17.10 | 17.10 | 16.78 | 16.90 | 16.58 | -0.24% | 4,426,160 |
| Jul 2, 2025 | 16.98 | 17.22 | 16.76 | 16.94 | 16.62 | 0.36% | 8,682,398 |
| Jun 30, 2025 | 16.36 | 16.96 | 15.90 | 16.88 | 16.56 | 4.07% | 9,254,000 |
| Jun 27, 2025 | 16.10 | 16.34 | 15.98 | 16.22 | 15.91 | 0.75% | 5,915,500 |
| Jun 26, 2025 | 16.18 | 16.56 | 15.98 | 16.10 | 15.79 | -1.35% | 9,457,000 |
| Jun 25, 2025 | 16.46 | 16.46 | 16.10 | 16.32 | 16.01 | -0.24% | 5,199,500 |
| Jun 24, 2025 | 16.00 | 16.44 | 15.92 | 16.36 | 16.05 | 2.76% | 7,836,240 |
| Jun 23, 2025 | 15.50 | 15.98 | 15.34 | 15.92 | 15.61 | 2.71% | 5,754,500 |
| Jun 20, 2025 | 15.56 | 15.70 | 15.46 | 15.50 | 15.20 | -0.51% | 4,861,705 |
| Jun 19, 2025 | 15.90 | 15.98 | 15.36 | 15.58 | 15.28 | -2.01% | 7,142,500 |
| Jun 18, 2025 | 16.12 | 16.24 | 15.76 | 15.90 | 15.60 | -1.73% | 5,230,700 |
| Jun 17, 2025 | 16.90 | 17.08 | 16.00 | 16.18 | 15.87 | -3.46% | 11,630,858 |
| Jun 16, 2025 | 16.90 | 17.16 | 16.52 | 16.76 | 16.44 | -1.18% | 7,922,000 |
| Jun 13, 2025 | 17.54 | 17.78 | 16.66 | 16.96 | 16.63 | -3.20% | 17,638,500 |
| Jun 12, 2025 | 17.30 | 17.68 | 17.16 | 17.52 | 17.18 | 1.62% | 12,231,500 |
| Jun 11, 2025 | 17.40 | 17.78 | 16.96 | 17.24 | 16.91 | -0.92% | 11,436,317 |
| Jun 10, 2025 | 17.58 | 17.88 | 17.10 | 17.40 | 17.07 | 0.12% | 16,303,500 |
| Jun 9, 2025 | 16.84 | 17.84 | 16.54 | 17.38 | 17.05 | 5.08% | 20,325,200 |
| Jun 6, 2025 | 16.38 | 16.62 | 16.04 | 16.54 | 16.22 | 0.98% | 8,386,679 |
| Jun 5, 2025 | 16.84 | 17.36 | 16.26 | 16.38 | 16.07 | -1.33% | 18,725,000 |
| Jun 4, 2025 | 16.20 | 16.80 | 16.04 | 16.60 | 16.28 | 3.75% | 15,734,344 |
| Jun 3, 2025 | 15.96 | 16.46 | 15.72 | 16.00 | 15.69 | 3.09% | 13,235,000 |
| Jun 2, 2025 | 16.46 | 16.46 | 15.04 | 15.52 | 15.22 | -5.60% | 4,697,082 |
| May 30, 2025 | 15.30 | 16.50 | 15.28 | 16.44 | 16.12 | 9.89% | 34,822,500 |
| May 29, 2025 | 14.42 | 15.00 | 14.36 | 14.96 | 14.67 | 4.18% | 7,220,500 |
| May 28, 2025 | 14.52 | 14.52 | 14.26 | 14.36 | 14.08 | -0.42% | 1,999,500 |
| May 27, 2025 | 14.20 | 14.56 | 14.16 | 14.42 | 14.14 | 2.12% | 2,239,125 |
| May 26, 2025 | 14.40 | 14.54 | 14.10 | 14.12 | 13.85 | -2.35% | 3,766,000 |
| May 23, 2025 | 14.40 | 14.78 | 14.36 | 14.46 | 14.18 | 1.12% | 4,610,029 |