Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.940 | 4.995 | 4.855 | 4.895 | 4.895 | 3,561,784 |
| 2026-10-15 | 4.700 | 4.880 | 4.670 | 4.880 | 4.880 | 4,916,203 |
| 2026-10-14 | 4.730 | 4.915 | 4.670 | 4.840 | 4.840 | 10,028,616 |
| 2026-10-13 | 4.640 | 4.775 | 4.615 | 4.755 | 4.755 | 2,511,776 |
| 2026-10-12 | 4.800 | 4.800 | 4.700 | 4.740 | 4.740 | 1,606,366 |
| 2026-10-09 | 4.550 | 4.790 | 4.510 | 4.770 | 4.770 | 9,129,240 |
| 2026-10-08 | 4.820 | 4.850 | 4.545 | 4.555 | 4.555 | 4,074,056 |
| 2026-10-07 | 4.730 | 4.875 | 4.730 | 4.860 | 4.860 | 1,028,310 |
| 2026-10-06 | 4.710 | 4.855 | 4.710 | 4.815 | 4.815 | 2,118,618 |
| 2026-10-05 | 4.780 | 4.810 | 4.695 | 4.800 | 4.800 | 1,281,296 |
| 2026-10-02 | 4.860 | 4.915 | 4.720 | 4.750 | 4.750 | 3,683,980 |
| 2026-09-30 | 4.860 | 4.940 | 4.850 | 4.915 | 4.915 | 2,787,761 |
| 2026-09-29 | 4.975 | 5.015 | 4.890 | 4.920 | 4.920 | 2,632,766 |
| 2026-09-28 | 4.880 | 5.000 | 4.855 | 4.995 | 4.995 | 6,550,740 |
| 2026-09-25 | 4.850 | 4.860 | 4.785 | 4.860 | 4.860 | 2,305,839 |
| 2026-09-24 | 4.970 | 4.980 | 4.845 | 4.890 | 4.890 | 2,952,000 |
| 2026-09-23 | 5.030 | 5.050 | 4.990 | 5.005 | 5.005 | 3,073,000 |
| 2026-09-22 | 5.110 | 5.125 | 4.980 | 5.045 | 5.045 | 3,585,000 |
| 2026-09-21 | 5.025 | 5.120 | 5.025 | 5.115 | 5.115 | 5,046,664 |
| 2026-09-18 | 5.035 | 5.055 | 4.960 | 5.045 | 5.045 | 8,559,808 |
| 2026-09-17 | 4.970 | 5.010 | 4.935 | 5.000 | 5.000 | 3,248,880 |
| 2026-09-16 | 4.950 | 5.000 | 4.900 | 4.970 | 4.970 | 5,059,128 |
| 2026-09-15 | 5.025 | 5.035 | 4.965 | 4.980 | 4.980 | 4,250,000 |
| 2026-09-14 | 4.945 | 5.100 | 4.945 | 5.075 | 5.075 | 5,162,886 |
| 2026-09-11 | 5.150 | 5.150 | 4.990 | 5.015 | 5.015 | 6,444,204 |
| 2026-09-10 | 5.140 | 5.180 | 5.115 | 5.150 | 5.150 | 7,782,974 |
| 2026-09-09 | 5.110 | 5.165 | 5.030 | 5.140 | 5.140 | 7,401,729 |
| 2026-09-08 | 5.180 | 5.230 | 5.095 | 5.110 | 5.110 | 5,562,545 |
| 2026-09-07 | 5.280 | 5.350 | 5.185 | 5.205 | 5.205 | 6,191,168 |
| 2026-09-04 | 5.120 | 5.300 | 5.120 | 5.275 | 5.275 | 7,269,111 |
| 2026-09-03 | 5.140 | 5.235 | 5.100 | 5.120 | 5.120 | 7,077,729 |
| 2026-09-02 | 5.340 | 5.360 | 5.120 | 5.140 | 5.140 | 10,108,757 |
| 2026-09-01 | 5.555 | 5.665 | 5.315 | 5.335 | 5.335 | 11,753,002 |
| 2026-08-31 | 5.400 | 5.555 | 5.355 | 5.555 | 5.555 | 15,961,227 |
| 2026-08-28 | 5.410 | 5.455 | 5.210 | 5.410 | 5.410 | 12,144,526 |
| 2026-08-27 | 5.240 | 5.415 | 5.235 | 5.415 | 5.415 | 9,865,500 |
| 2026-08-26 | 5.300 | 5.440 | 5.235 | 5.280 | 5.280 | 11,095,692 |
| 2026-08-25 | 5.240 | 5.355 | 5.230 | 5.320 | 5.320 | 11,320,958 |
| 2026-08-24 | 5.240 | 5.330 | 5.185 | 5.265 | 5.265 | 10,222,778 |
| 2026-08-21 | 5.130 | 5.240 | 4.800 | 5.235 | 5.235 | 9,570,716 |
| 2026-08-20 | 5.120 | 5.140 | 5.060 | 5.110 | 5.110 | 6,689,522 |
| 2026-08-19 | 5.030 | 5.120 | 4.955 | 5.095 | 5.095 | 11,479,206 |
| 2026-08-18 | 5.080 | 5.090 | 4.985 | 5.030 | 5.030 | 6,449,324 |
| 2026-08-17 | 4.965 | 5.145 | 4.920 | 5.060 | 5.060 | 12,996,760 |
| 2026-08-14 | 5.120 | 5.120 | 4.880 | 4.910 | 4.910 | 9,113,665 |
| 2026-08-13 | 5.180 | 5.190 | 5.075 | 5.095 | 5.095 | 9,197,233 |
| 2026-08-12 | 5.170 | 5.220 | 5.050 | 5.185 | 5.185 | 11,575,729 |
| 2026-08-11 | 5.130 | 5.245 | 5.105 | 5.150 | 5.150 | 19,642,021 |
| 2026-08-10 | 5.100 | 5.160 | 5.070 | 5.125 | 5.125 | 15,548,722 |
| 2026-08-07 | 4.795 | 5.130 | 4.765 | 5.090 | 5.090 | 21,770,939 |
| 2026-08-06 | 4.750 | 4.795 | 4.665 | 4.740 | 4.740 | 8,547,489 |
| 2026-08-05 | 4.860 | 4.885 | 4.760 | 4.815 | 4.815 | 11,098,999 |
| 2026-08-04 | 4.760 | 4.880 | 4.740 | 4.860 | 4.860 | 13,230,055 |
| 2026-08-03 | 4.760 | 4.760 | 4.635 | 4.740 | 4.740 | 10,144,783 |
| 2026-07-31 | 4.710 | 4.810 | 4.710 | 4.760 | 4.760 | 17,620,500 |
| 2026-07-30 | 4.480 | 4.850 | 4.460 | 4.790 | 4.790 | 28,006,656 |
| 2026-07-29 | 4.310 | 4.460 | 4.300 | 4.440 | 4.440 | 13,832,135 |
| 2026-07-28 | 4.260 | 4.330 | 4.250 | 4.320 | 4.320 | 6,968,860 |
| 2026-07-27 | 4.280 | 4.320 | 4.190 | 4.320 | 4.320 | 6,585,842 |
| 2026-07-24 | 4.180 | 4.250 | 4.180 | 4.210 | 4.210 | 6,068,650 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 0.0200 HKD |
| 2024-06-12 | 0.0380 HKD |
| 2023-06-14 | 0.0140 HKD |
| 2022-06-08 | 0.3000 HKD |
| 2021-06-08 | 0.2200 HKD |
| 2020-06-08 | 0.2700 HKD |
| 2019-09-09 | 0.1300 HKD |
| 2019-06-11 | 0.3700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.