Fosun International Ltd (PK) (FOSUY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3375 | -2.41071428571 | 14 | 14 | 13.4 | 1286 | 13.65129308 | DR |
| 4 | 1.2125 | 9.73895582329 | 12.45 | 15.6 | 12.45 | 1843 | 13.96156947 | DR |
| 12 | -0.8175 | -5.64571823204 | 14.48 | 16.65 | 12.45 | 1453 | 14.11930348 | DR |
| 26 | 0.0985 | 0.726186965497 | 13.564 | 16.65 | 12.45 | 1025 | 13.98613681 | DR |
| 52 | -0.6875 | -4.79094076655 | 14.35 | 16.65 | 12.45 | 924 | 14.02639801 | DR |
| 156 | -12.8775 | -48.5211002261 | 26.54 | 28.44 | 12.45 | 575 | 15.28037069 | DR |
| 260 | -17.9675 | -56.8052481821 | 31.63 | 41.63 | 12.45 | 489 | 18.74550293 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 13.6625 | -0.2 | -1.42 | 13.6625 | 13.6625 | 13.6625 | 359 |
| 1737498480 | 13.86 | 0 | 0.00 | 13.86 | 13.86 | 13.86 | 0 |
| 1737152880 | 13.86 | 0.26 | 1.91 | 13.4 | 13.86 | 13.4 | 1299 |
| 1737066420 | 13.6 | 0.1 | 0.74 | 13.6 | 13.6 | 13.6 | 1162 |
| 1736979720 | 13.5 | 0.18 | 1.35 | 14 | 14 | 13.5 | 1398 |
| 1736893200 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1736806800 | 13.32 | -0.01 | -0.08 | 12.885 | 13.32 | 12.885 | 3667 |
| 1736547720 | 13.33 | 0.88 | 7.07 | 13.33 | 13.33 | 13.33 | 415 |
| 1736375340 | 12.45 | -2.36 | -15.95 | 12.45 | 12.45 | 12.45 | 174 |
| 1736288940 | 14.8125 | -0.4 | -2.65 | 12.45 | 15.6 | 12.45 | 4789 |
| 1736202000 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1735942800 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1735856400 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1735683600 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1735597200 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1735338000 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1735251600 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1735078800 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1734992400 | 15.215 | -1.43 | -8.62 | 15.2 | 15.215 | 14.96 | 441 |
| 1734733200 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1734646800 | 16.649999 | 0.42 | 2.59 | 16.649999 | 16.649999 | 16.649999 | 840 |
| 1734560940 | 16.23 | 1.33 | 8.93 | 15.4 | 16.23 | 15.4 | 347 |
| 1734474360 | 14.9 | 1.66 | 12.54 | 14.9 | 14.9 | 14.9 | 202 |
| 1734388140 | 13.24 | -0.66 | -4.73 | 15.1 | 15.1 | 13.24 | 477 |
| 1734128400 | 13.8975 | 0 | 0.00 | 13.8975 | 13.8975 | 13.8975 | 0 |
| 1734042000 | 13.8975 | 0 | 0.00 | 13.8975 | 13.8975 | 13.8975 | 0 |
| 1733955600 | 13.8975 | 0 | 0.00 | 13.8975 | 13.8975 | 13.8975 | 0 |
| 1733869200 | 13.8975 | -1.65 | -10.63 | 14.4 | 14.4 | 13.8975 | 677 |
| 1733782800 | 15.55 | 0.15 | 0.97 | 16.235 | 16.235 | 15.55 | 1248 |
| 1733523780 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1733437380 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1733350980 | 15.4 | 1.79 | 13.15 | 13.8 | 15.4 | 13.8 | 1144 |
| 1733264940 | 13.6105 | 0 | 0.00 | 13.6105 | 13.6105 | 13.6105 | 0 |
| 1733178540 | 13.6105 | 0 | 0.00 | 13.6105 | 13.6105 | 13.6105 | 0 |
| 1732919340 | 13.6105 | 0 | 0.00 | 13.6105 | 13.6105 | 13.6105 | 0 |
| 1732746540 | 13.6105 | 0 | 0.00 | 13.6105 | 13.6105 | 13.6105 | 0 |
| 1732660140 | 13.6105 | -0.72 | -5.03 | 13.6105 | 13.6105 | 13.6105 | 1206 |
| 1732573560 | 14.331 | 0.15 | 1.03 | 14.331 | 14.331 | 14.331 | 772 |
| 1732314000 | 14.185 | 0 | 0.00 | 14.185 | 14.185 | 14.185 | 0 |
| 1732227600 | 14.185 | 0 | 0.00 | 14.185 | 14.185 | 14.185 | 0 |
| 1732141200 | 14.185 | 0 | 0.00 | 14.185 | 14.185 | 14.185 | 0 |
| 1732054800 | 14.185 | -0.19 | -1.32 | 14.185 | 14.185 | 14.185 | 159 |
| 1731968640 | 14.375 | 0.72 | 5.27 | 14.375 | 14.375 | 14.375 | 717 |
| 1731709260 | 13.655 | -1.12 | -7.55 | 13.74 | 13.74 | 13.655 | 10689 |
| 1731622800 | 14.77 | -0.61 | -3.97 | 14.77 | 14.77 | 14.77 | 1358 |
| 1731536760 | 15.38 | 0.9 | 6.22 | 15.38 | 15.38 | 15.38 | 118 |
| 1731450360 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1731363960 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1731104760 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1731018360 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1730931960 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1730845560 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1730759160 | 14.48 | -0.13 | -0.86 | 14.48 | 14.48 | 14.48 | 117 |
| 1730496300 | 14.605 | 0 | 0.00 | 14.605 | 14.605 | 14.605 | 0 |
| 1730409900 | 14.605 | 0 | 0.00 | 14.605 | 14.605 | 14.605 | 0 |
| 1730323500 | 14.605 | 0 | 0.00 | 14.605 | 14.605 | 14.605 | 0 |
| 1730237100 | 14.605 | 0 | 0.00 | 14.605 | 14.605 | 14.605 | 0 |
| 1730150700 | 14.605 | 0 | 0.00 | 14.605 | 14.605 | 14.605 | 0 |
| 1729891500 | 14.605 | -0.28 | -1.85 | 14.605 | 14.605 | 14.605 | 1000 |
| 1729780200 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1729693800 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
