Fosun International Ltd (PK) (FOSUY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -7.04225352113 | 14.2 | 14.2 | 13.2 | 411 | 13.66555916 | DR |
| 4 | -0.92 | -6.51558073654 | 14.12 | 14.25 | 13.2 | 575 | 13.79985313 | DR |
| 12 | -0.6 | -4.34782608696 | 13.8 | 16.65 | 12.45 | 939 | 14.23162505 | DR |
| 26 | 0.22 | 1.69491525424 | 12.98 | 16.65 | 12.45 | 1010 | 14.05759011 | DR |
| 52 | -1.15 | -8.01393728223 | 14.35 | 16.65 | 12.45 | 856 | 14.0061349 | DR |
| 156 | -13.34 | -50.2637528259 | 26.54 | 28.44 | 12.45 | 570 | 15.15878463 | DR |
| 260 | -18.43 | -58.2674675941 | 31.63 | 41.63 | 12.45 | 491 | 18.41356682 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176760 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1740090360 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1740003960 | 13.2 | -0.5 | -3.65 | 13.2 | 13.2 | 13.2 | 198 |
| 1739917740 | 13.7 | -0.5 | -3.52 | 13.7 | 13.7 | 13.7 | 923 |
| 1739572020 | 14.2 | -0.05 | -0.35 | 14.2 | 14.2 | 14.2 | 113 |
| 1739485320 | 14.25 | 0.53 | 3.86 | 14.25 | 14.25 | 14.25 | 401 |
| 1739399340 | 13.72 | 0 | 0.00 | 13.72 | 13.72 | 13.72 | 0 |
| 1739312940 | 13.72 | -0.01 | -0.04 | 13.72 | 13.72 | 13.72 | 184 |
| 1739226360 | 13.725 | 0 | 0.00 | 13.725 | 13.725 | 13.725 | 0 |
| 1738967160 | 13.725 | 0 | 0.00 | 13.725 | 13.725 | 13.725 | 1918 |
| 1738880400 | 13.725 | -0.4 | -2.80 | 13.725 | 13.725 | 13.725 | 333 |
| 1738794240 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738707840 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738621440 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738362240 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738275840 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738189440 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738103040 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738016640 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1737757440 | 14.12 | -0.5 | -3.40 | 14.12 | 14.12 | 14.12 | 526 |
| 1737671220 | 14.6175 | 0.96 | 6.99 | 14.6175 | 14.6175 | 14.6175 | 252 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
