Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (HKG:2196)
Hong Kong · Delayed Price · Currency is HKD 23.82
+1.50 (6.72%)
Oct 31, 2025, 4:08 PM HKT
HKG:2196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.36 | 23.92 | 22.36 | 23.82 | 23.82 | 6.72% | 10,619,515 |
| Oct 30, 2025 | 23.10 | 23.10 | 22.02 | 22.32 | 22.32 | -2.96% | 6,699,854 |
| Oct 28, 2025 | 23.90 | 23.92 | 22.84 | 23.00 | 23.00 | -2.79% | 5,341,688 |
| Oct 27, 2025 | 23.96 | 24.26 | 23.32 | 23.66 | 23.66 | 0.08% | 4,024,360 |
| Oct 24, 2025 | 23.42 | 24.06 | 23.42 | 23.64 | 23.64 | 0.17% | 2,571,500 |
| Oct 23, 2025 | 24.02 | 24.02 | 22.92 | 23.60 | 23.60 | -1.26% | 6,715,516 |
| Oct 22, 2025 | 24.22 | 24.42 | 23.62 | 23.90 | 23.90 | -0.91% | 3,050,298 |
| Oct 21, 2025 | 24.34 | 24.72 | 24.00 | 24.12 | 24.12 | -0.41% | 3,019,455 |
| Oct 20, 2025 | 24.10 | 24.48 | 23.70 | 24.22 | 24.22 | 1.94% | 2,512,700 |
| Oct 17, 2025 | 24.38 | 24.62 | 23.48 | 23.76 | 23.76 | -1.90% | 4,533,676 |
| Oct 16, 2025 | 23.80 | 24.84 | 23.80 | 24.22 | 24.22 | 1.68% | 7,117,000 |
| Oct 15, 2025 | 23.40 | 23.82 | 23.18 | 23.82 | 23.82 | 2.58% | 3,982,600 |
| Oct 14, 2025 | 23.84 | 24.26 | 22.90 | 23.22 | 23.22 | -3.17% | 8,175,000 |
| Oct 13, 2025 | 24.00 | 24.10 | 23.22 | 23.98 | 23.98 | -2.28% | 10,372,450 |
| Oct 10, 2025 | 25.28 | 25.78 | 24.40 | 24.54 | 24.54 | -3.76% | 7,610,000 |
| Oct 9, 2025 | 26.18 | 26.26 | 25.32 | 25.50 | 25.50 | -3.85% | 6,545,515 |
| Oct 8, 2025 | 26.20 | 26.62 | 25.68 | 26.52 | 26.52 | 1.22% | 2,225,500 |
| Oct 6, 2025 | 26.32 | 26.38 | 25.64 | 26.20 | 26.20 | -0.98% | 1,113,850 |
| Oct 3, 2025 | 26.66 | 26.66 | 26.12 | 26.46 | 26.46 | -0.75% | 1,192,700 |
| Oct 2, 2025 | 25.78 | 26.82 | 25.76 | 26.66 | 26.66 | 3.41% | 3,066,861 |
| Sep 30, 2025 | 25.30 | 25.80 | 24.74 | 25.78 | 25.78 | 3.04% | 6,201,400 |
| Sep 29, 2025 | 24.78 | 25.10 | 24.18 | 25.02 | 25.02 | 1.71% | 5,301,498 |
| Sep 26, 2025 | 25.62 | 26.12 | 24.44 | 24.60 | 24.60 | -5.82% | 20,129,750 |
| Sep 25, 2025 | 26.60 | 26.86 | 25.90 | 26.12 | 26.12 | -0.99% | 6,147,070 |
| Sep 24, 2025 | 26.20 | 26.54 | 26.06 | 26.38 | 26.38 | 0.46% | 4,527,000 |
| Sep 23, 2025 | 27.36 | 27.58 | 25.98 | 26.26 | 26.26 | -4.02% | 10,657,668 |
| Sep 22, 2025 | 27.90 | 28.26 | 27.14 | 27.36 | 27.36 | -1.23% | 5,861,285 |
| Sep 19, 2025 | 28.42 | 28.62 | 27.42 | 27.70 | 27.70 | -2.46% | 6,987,510 |
| Sep 18, 2025 | 27.94 | 28.68 | 27.40 | 28.40 | 28.40 | 3.20% | 11,286,100 |
| Sep 17, 2025 | 28.50 | 28.50 | 26.90 | 27.52 | 27.52 | -2.55% | 9,861,500 |
| Sep 16, 2025 | 29.00 | 29.00 | 27.50 | 28.24 | 28.24 | -1.94% | 9,337,439 |
| Sep 15, 2025 | 27.36 | 29.00 | 27.36 | 28.80 | 28.80 | 5.65% | 19,476,660 |
| Sep 12, 2025 | 27.00 | 27.52 | 26.34 | 27.26 | 27.26 | 2.40% | 11,604,799 |
| Sep 11, 2025 | 25.80 | 27.10 | 24.90 | 26.62 | 26.62 | -1.70% | 18,786,820 |
| Sep 10, 2025 | 27.88 | 27.98 | 26.58 | 27.08 | 27.08 | -1.38% | 10,130,900 |
| Sep 9, 2025 | 26.44 | 28.06 | 26.12 | 27.46 | 27.46 | 3.86% | 20,991,700 |
| 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 |