Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (HKG:2196)
Hong Kong · Delayed Price · Currency is HKD 27.46
+1.02 (3.86%)
Sep 9, 2025, 4:08 PM HKT
HKG:2196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.44 | 28.06 | 26.12 | 27.46 | 27.46 | 3.86% | 20,992,200 |
| Sep 8, 2025 | 24.34 | 26.44 | 24.34 | 26.44 | 26.44 | 9.44% | 25,598,781 |
| Sep 5, 2025 | 22.72 | 24.18 | 22.40 | 24.16 | 24.16 | 7.09% | 16,176,878 |
| Sep 4, 2025 | 23.88 | 23.88 | 22.24 | 22.56 | 22.56 | -4.65% | 10,423,355 |
| Sep 3, 2025 | 23.70 | 24.08 | 23.16 | 23.66 | 23.66 | 0.17% | 7,948,887 |
| Sep 2, 2025 | 23.78 | 24.20 | 23.24 | 23.62 | 23.62 | -1.09% | 10,857,000 |
| Sep 1, 2025 | 21.84 | 23.88 | 21.84 | 23.88 | 23.88 | 9.84% | 18,503,500 |
| Aug 29, 2025 | 21.98 | 22.06 | 21.40 | 21.74 | 21.74 | 0.65% | 8,769,192 |
| Aug 28, 2025 | 21.68 | 22.32 | 20.88 | 21.60 | 21.60 | 1.69% | 17,378,500 |
| Aug 27, 2025 | 22.16 | 22.20 | 21.16 | 21.24 | 21.24 | -0.93% | 14,234,745 |
| Aug 26, 2025 | 21.64 | 21.64 | 21.00 | 21.44 | 21.44 | -0.46% | 8,808,069 |
| Aug 25, 2025 | 20.98 | 21.66 | 20.76 | 21.54 | 21.54 | 4.26% | 10,142,990 |
| Aug 22, 2025 | 20.84 | 20.96 | 20.36 | 20.66 | 20.66 | -0.48% | 7,681,108 |
| Aug 21, 2025 | 20.90 | 21.14 | 20.50 | 20.76 | 20.76 | -0.38% | 5,310,523 |
| Aug 20, 2025 | 21.30 | 21.34 | 20.38 | 20.84 | 20.84 | -3.34% | 11,991,080 |
| Aug 19, 2025 | 21.46 | 21.84 | 21.20 | 21.56 | 21.56 | 0.47% | 10,361,000 |
| Aug 18, 2025 | 21.74 | 22.84 | 21.38 | 21.46 | 21.46 | -1.11% | 24,722,500 |
| Aug 15, 2025 | 19.99 | 21.76 | 19.82 | 21.70 | 21.70 | 8.72% | 19,460,714 |
| Aug 14, 2025 | 20.22 | 20.56 | 19.77 | 19.96 | 19.96 | -1.19% | 8,338,700 |
| Aug 13, 2025 | 19.78 | 20.42 | 19.58 | 20.20 | 20.20 | 2.18% | 15,259,075 |
| Aug 12, 2025 | 20.80 | 21.16 | 19.53 | 19.77 | 19.77 | 2.22% | 30,847,578 |
| Aug 11, 2025 | 18.78 | 19.39 | 18.65 | 19.34 | 19.34 | 3.31% | 8,527,856 |
| Aug 8, 2025 | 18.35 | 18.81 | 18.12 | 18.72 | 18.72 | 1.46% | 7,325,013 |
| Aug 7, 2025 | 18.80 | 18.83 | 18.16 | 18.45 | 18.45 | -2.33% | 8,502,727 |
| Aug 6, 2025 | 19.13 | 19.15 | 18.74 | 18.89 | 18.89 | -1.00% | 7,264,444 |
| Aug 5, 2025 | 18.89 | 19.12 | 18.30 | 19.08 | 19.08 | 2.58% | 7,816,677 |
| Aug 4, 2025 | 18.79 | 18.79 | 18.10 | 18.60 | 18.60 | -1.27% | 7,316,483 |
| Aug 1, 2025 | 19.16 | 19.78 | 18.62 | 18.84 | 18.84 | -1.67% | 11,409,555 |
| 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 |