Fosun Tourism Group (1992.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.200 | 4.430 | 4.200 | 4.300 | 4.300 | 1,216,450 |
| May 16, 2024 | 4.330 | 4.380 | 4.220 | 4.230 | 4.230 | 1,767,600 |
| May 14, 2024 | 4.320 | 4.490 | 4.300 | 4.310 | 4.310 | 1,626,000 |
| May 13, 2024 | 4.140 | 4.300 | 4.030 | 4.290 | 4.290 | 1,928,800 |
| May 10, 2024 | 4.020 | 4.130 | 4.020 | 4.080 | 4.080 | 779,400 |
| May 09, 2024 | 4.090 | 4.200 | 4.090 | 4.140 | 4.140 | 831,800 |
| May 08, 2024 | 4.060 | 4.230 | 4.010 | 4.070 | 4.070 | 1,937,400 |
| May 07, 2024 | 4.050 | 4.100 | 3.960 | 4.060 | 4.060 | 1,462,600 |
| May 06, 2024 | 4.020 | 4.080 | 3.950 | 4.060 | 4.060 | 1,498,400 |
| May 03, 2024 | 3.900 | 4.040 | 3.870 | 4.030 | 4.030 | 1,527,800 |
| May 02, 2024 | 3.710 | 3.920 | 3.710 | 3.880 | 3.880 | 975,400 |
| Apr 30, 2024 | 3.820 | 3.840 | 3.690 | 3.730 | 3.730 | 1,266,600 |
| Apr 29, 2024 | 3.880 | 4.020 | 3.780 | 3.820 | 3.820 | 2,402,200 |
| Apr 26, 2024 | 3.750 | 3.810 | 3.670 | 3.800 | 3.800 | 2,099,200 |
| Apr 25, 2024 | 3.630 | 3.760 | 3.610 | 3.710 | 3.710 | 1,297,800 |
| Apr 24, 2024 | 3.540 | 3.770 | 3.430 | 3.700 | 3.700 | 3,798,800 |
| Apr 23, 2024 | 3.450 | 3.710 | 3.380 | 3.490 | 3.490 | 5,304,000 |
| Apr 22, 2024 | 3.200 | 3.380 | 3.160 | 3.320 | 3.320 | 2,889,600 |
| Apr 19, 2024 | 3.270 | 3.270 | 3.040 | 3.160 | 3.160 | 1,464,800 |
| Apr 18, 2024 | 3.320 | 3.330 | 3.250 | 3.270 | 3.270 | 936,200 |
| Apr 17, 2024 | 3.310 | 3.360 | 3.210 | 3.250 | 3.250 | 1,520,800 |
| Apr 16, 2024 | 3.280 | 3.920 | 3.210 | 3.240 | 3.240 | 5,867,200 |
| Apr 15, 2024 | 3.500 | 3.560 | 3.170 | 3.260 | 3.260 | 3,373,000 |
| Apr 12, 2024 | 3.600 | 3.730 | 3.510 | 3.520 | 3.520 | 1,200,800 |
| Apr 11, 2024 | 3.500 | 3.760 | 3.500 | 3.640 | 3.640 | 1,386,200 |
| Apr 10, 2024 | 3.760 | 3.760 | 3.520 | 3.540 | 3.540 | 1,418,600 |
| Apr 09, 2024 | 3.730 | 3.790 | 3.670 | 3.740 | 3.740 | 368,559 |
| Apr 08, 2024 | 3.630 | 3.780 | 3.580 | 3.660 | 3.660 | 874,600 |
| Apr 05, 2024 | 3.680 | 3.740 | 3.510 | 3.660 | 3.660 | 262,950 |
| Apr 03, 2024 | 3.740 | 3.770 | 3.600 | 3.710 | 3.710 | 680,600 |
| Apr 02, 2024 | 3.560 | 3.750 | 3.560 | 3.690 | 3.690 | 1,200,200 |
| Mar 28, 2024 | 3.470 | 3.660 | 3.460 | 3.560 | 3.560 | 1,336,200 |
| Mar 27, 2024 | 3.670 | 3.670 | 3.530 | 3.580 | 3.580 | 416,000 |
| Mar 26, 2024 | 3.540 | 3.700 | 3.470 | 3.640 | 3.640 | 1,147,600 |
| Mar 25, 2024 | 3.600 | 3.610 | 3.460 | 3.510 | 3.510 | 1,189,800 |
| Mar 22, 2024 | 3.920 | 3.950 | 3.400 | 3.480 | 3.480 | 5,260,000 |
| Mar 21, 2024 | 3.950 | 4.010 | 3.870 | 4.000 | 4.000 | 1,512,200 |
| Mar 20, 2024 | 4.050 | 4.050 | 3.880 | 3.910 | 3.910 | 1,328,000 |
| Mar 19, 2024 | 4.190 | 4.190 | 4.020 | 4.040 | 4.040 | 1,386,400 |
| Mar 18, 2024 | 4.150 | 4.210 | 4.050 | 4.190 | 4.190 | 855,200 |
| Mar 15, 2024 | 4.280 | 4.330 | 4.000 | 4.210 | 4.210 | 1,646,800 |
| Mar 14, 2024 | 4.390 | 4.460 | 4.200 | 4.270 | 4.270 | 1,375,532 |
| Mar 13, 2024 | 3.960 | 4.590 | 3.960 | 4.390 | 4.390 | 4,809,000 |
| Mar 12, 2024 | 3.940 | 4.190 | 3.930 | 3.960 | 3.960 | 3,906,293 |
| Mar 11, 2024 | 4.030 | 4.080 | 3.790 | 3.940 | 3.940 | 3,220,000 |
| Mar 08, 2024 | 4.170 | 4.240 | 4.020 | 4.080 | 4.080 | 856,800 |
| Mar 07, 2024 | 4.280 | 4.290 | 4.140 | 4.200 | 4.200 | 876,000 |
| Mar 06, 2024 | 4.200 | 4.400 | 4.150 | 4.330 | 4.330 | 784,000 |
| Mar 05, 2024 | 4.370 | 4.450 | 4.140 | 4.220 | 4.220 | 1,024,000 |
| Mar 04, 2024 | 4.400 | 4.610 | 4.360 | 4.470 | 4.470 | 1,259,200 |
| Mar 01, 2024 | 4.350 | 4.450 | 4.320 | 4.420 | 4.420 | 932,200 |
| Feb 29, 2024 | 4.400 | 4.590 | 4.330 | 4.330 | 4.330 | 1,046,200 |
| Feb 28, 2024 | 4.690 | 4.710 | 4.440 | 4.440 | 4.440 | 611,600 |
| Feb 27, 2024 | 4.650 | 4.770 | 4.450 | 4.640 | 4.640 | 435,600 |
| Feb 26, 2024 | 4.720 | 4.740 | 4.520 | 4.580 | 4.580 | 477,800 |
| Feb 23, 2024 | 4.730 | 4.800 | 4.660 | 4.720 | 4.720 | 453,000 |
| Feb 22, 2024 | 4.730 | 4.740 | 4.640 | 4.730 | 4.730 | 249,400 |
| Feb 21, 2024 | 4.490 | 4.760 | 4.490 | 4.720 | 4.720 | 997,600 |
| Feb 20, 2024 | 4.330 | 4.550 | 4.260 | 4.490 | 4.490 | 616,800 |
| Feb 19, 2024 | 4.240 | 4.350 | 4.220 | 4.310 | 4.310 | 699,200 |
| Feb 16, 2024 | 4.150 | 4.380 | 4.100 | 4.310 | 4.310 | 235,600 |
| Feb 15, 2024 | 4.300 | 4.360 | 4.040 | 4.230 | 4.230 | 186,601 |
| Feb 14, 2024 | 4.480 | 4.480 | 4.110 | 4.300 | 4.300 | 242,400 |
| Feb 09, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| Feb 08, 2024 | 4.380 | 4.460 | 4.180 | 4.400 | 4.400 | 587,800 |
| Feb 07, 2024 | 4.400 | 4.370 | 4.190 | 4.260 | 4.260 | 625,200 |
| Feb 06, 2024 | 4.110 | 4.300 | 4.020 | 4.250 | 4.250 | 940,800 |
| Feb 05, 2024 | 4.040 | 4.250 | 3.960 | 4.100 | 4.100 | 871,000 |
| Feb 02, 2024 | 4.050 | 4.290 | 3.950 | 4.040 | 4.040 | 899,600 |
| Feb 01, 2024 | 4.020 | 4.440 | 3.810 | 4.140 | 4.140 | 2,461,000 |
| Jan 31, 2024 | 4.540 | 4.540 | 3.810 | 4.020 | 4.020 | 4,267,800 |
| Jan 30, 2024 | 4.920 | 5.020 | 4.490 | 4.540 | 4.540 | 1,991,200 |
| Jan 29, 2024 | 5.170 | 5.280 | 4.970 | 5.050 | 5.050 | 182,800 |
| Jan 26, 2024 | 5.220 | 5.250 | 4.940 | 5.110 | 5.110 | 749,400 |
| Jan 25, 2024 | 5.270 | 5.380 | 5.190 | 5.220 | 5.220 | 843,200 |
| Jan 24, 2024 | 5.500 | 5.500 | 5.100 | 5.400 | 5.400 | 939,200 |
| Jan 23, 2024 | 5.400 | 5.600 | 5.300 | 5.410 | 5.410 | 331,600 |
| Jan 22, 2024 | 5.430 | 5.480 | 5.230 | 5.390 | 5.390 | 404,800 |
| Jan 19, 2024 | 5.510 | 5.620 | 5.340 | 5.440 | 5.440 | 845,600 |
| Jan 18, 2024 | 5.380 | 5.700 | 5.330 | 5.470 | 5.470 | 576,600 |
| Jan 17, 2024 | 5.430 | 5.480 | 5.260 | 5.370 | 5.370 | 536,000 |
| Jan 16, 2024 | 5.600 | 5.600 | 5.420 | 5.540 | 5.540 | 486,400 |
| Jan 15, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | - |
| Jan 12, 2024 | 5.370 | 5.660 | 5.360 | 5.520 | 5.520 | 913,350 |
| Jan 11, 2024 | 5.300 | 5.420 | 5.220 | 5.360 | 5.360 | 664,320 |
| Jan 10, 2024 | 5.360 | 5.390 | 5.230 | 5.280 | 5.280 | 362,600 |
| Jan 09, 2024 | 5.300 | 5.480 | 5.280 | 5.340 | 5.340 | 584,200 |
| Jan 08, 2024 | 5.640 | 5.650 | 5.300 | 5.300 | 5.300 | 670,476 |
| Jan 05, 2024 | 5.720 | 5.820 | 5.560 | 5.640 | 5.640 | 347,200 |
| Jan 04, 2024 | 5.590 | 5.810 | 5.530 | 5.720 | 5.720 | 649,610 |
| Jan 03, 2024 | 5.660 | 5.690 | 5.480 | 5.580 | 5.580 | 517,400 |
| Jan 02, 2024 | 5.750 | 5.760 | 5.610 | 5.640 | 5.640 | 381,600 |
| Dec 29, 2023 | 5.990 | 6.020 | 5.690 | 5.790 | 5.790 | 841,195 |
| Dec 28, 2023 | 5.740 | 5.970 | 5.740 | 5.900 | 5.900 | 461,200 |
| Dec 27, 2023 | 5.510 | 5.770 | 5.510 | 5.730 | 5.730 | 418,200 |
| Dec 22, 2023 | 6.000 | 6.000 | 5.500 | 5.690 | 5.690 | 2,121,600 |
| Dec 21, 2023 | 5.260 | 6.600 | 5.230 | 5.970 | 5.970 | 3,931,500 |
| Dec 20, 2023 | 5.310 | 5.500 | 5.300 | 5.360 | 5.360 | 287,600 |
| Dec 19, 2023 | 5.460 | 5.560 | 5.260 | 5.300 | 5.300 | 737,500 |
| Dec 18, 2023 | 5.600 | 5.710 | 5.520 | 5.560 | 5.560 | 248,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.