Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.980 | 4.160 | 3.970 | 4.130 | 4.112 | 2,576,564 |
| 2024-08-06 | 3.960 | 4.020 | 3.920 | 3.980 | 3.963 | 1,696,640 |
| 2024-08-05 | 3.970 | 4.030 | 3.870 | 3.940 | 3.923 | 2,325,947 |
| 2024-08-02 | 4.070 | 4.070 | 3.950 | 3.970 | 3.953 | 2,273,416 |
| 2024-08-01 | 4.100 | 4.120 | 4.030 | 4.040 | 4.023 | 1,220,744 |
| 2024-07-31 | 3.990 | 4.100 | 3.990 | 4.070 | 4.052 | 1,967,558 |
| 2024-07-30 | 4.020 | 4.030 | 3.950 | 3.980 | 3.963 | 2,196,112 |
| 2024-07-29 | 4.050 | 4.120 | 4.010 | 4.010 | 3.993 | 1,335,984 |
| 2024-07-26 | 4.080 | 4.110 | 4.030 | 4.060 | 4.042 | 1,104,701 |
| 2024-07-25 | 4.080 | 4.090 | 4.010 | 4.030 | 4.013 | 1,562,887 |
| 2024-07-24 | 4.140 | 4.150 | 4.100 | 4.100 | 4.082 | 1,088,186 |
| 2024-07-23 | 4.160 | 4.230 | 4.120 | 4.120 | 4.102 | 2,164,472 |
| 2024-07-22 | 4.170 | 4.240 | 4.110 | 4.200 | 4.182 | 1,743,202 |
| 2024-07-19 | 4.230 | 4.230 | 4.130 | 4.130 | 4.112 | 2,399,756 |
| 2024-07-18 | 4.200 | 4.250 | 4.150 | 4.230 | 4.212 | 1,006,729 |
| 2024-07-17 | 4.200 | 4.250 | 4.180 | 4.190 | 4.172 | 992,053 |
| 2024-07-16 | 4.190 | 4.230 | 4.170 | 4.200 | 4.182 | 1,761,737 |
| 2024-07-15 | 4.410 | 4.410 | 4.220 | 4.240 | 4.222 | 1,562,215 |
| 2024-07-12 | 4.290 | 4.410 | 4.290 | 4.410 | 4.391 | 1,673,326 |
| 2024-07-11 | 4.260 | 4.280 | 4.210 | 4.280 | 4.262 | 822,425 |
| 2024-07-10 | 4.230 | 4.280 | 4.170 | 4.180 | 4.162 | 947,500 |
| 2024-07-09 | 4.180 | 4.260 | 4.130 | 4.240 | 4.222 | 2,385,982 |
| 2024-07-08 | 4.260 | 4.270 | 4.160 | 4.180 | 4.162 | 1,449,306 |
| 2024-07-05 | 4.310 | 4.330 | 4.210 | 4.260 | 4.242 | 2,239,601 |
| 2024-07-04 | 4.280 | 4.320 | 4.260 | 4.310 | 4.291 | 825,704 |
| 2024-07-03 | 4.220 | 4.300 | 4.210 | 4.250 | 4.232 | 1,235,300 |
| 2024-07-02 | 4.220 | 4.290 | 4.170 | 4.180 | 4.162 | 1,833,723 |
| 2024-06-28 | 4.210 | 4.310 | 4.200 | 4.200 | 4.182 | 1,657,228 |
| 2024-06-27 | 4.340 | 4.380 | 4.210 | 4.210 | 4.192 | 1,077,500 |
| 2024-06-26 | 4.340 | 4.380 | 4.200 | 4.330 | 4.311 | 1,528,620 |
| 2024-06-25 | 4.310 | 4.370 | 4.250 | 4.280 | 4.262 | 2,090,326 |
| 2024-06-24 | 4.470 | 4.470 | 4.280 | 4.310 | 4.291 | 1,745,970 |
| 2024-06-21 | 4.480 | 4.480 | 4.390 | 4.390 | 4.371 | 4,409,151 |
| 2024-06-20 | 4.430 | 4.540 | 4.430 | 4.480 | 4.461 | 2,217,879 |
| 2024-06-19 | 4.460 | 4.500 | 4.410 | 4.470 | 4.451 | 2,034,382 |
| 2024-06-18 | 4.370 | 4.450 | 4.320 | 4.440 | 4.421 | 1,444,202 |
| 2024-06-17 | 4.410 | 4.450 | 4.370 | 4.390 | 4.371 | 1,365,500 |
| 2024-06-14 | 4.370 | 4.460 | 4.360 | 4.430 | 4.411 | 1,157,162 |
| 2024-06-13 | 4.430 | 4.470 | 4.380 | 4.430 | 4.411 | 2,565,578 |
| 2024-06-12 | 4.480 | 4.490 | 4.370 | 4.420 | 4.401 | 4,294,575 |
| 2024-06-11 | 4.780 | 4.780 | 4.460 | 4.490 | 4.433 | 3,848,010 |
| 2024-06-07 | 4.690 | 4.800 | 4.680 | 4.780 | 4.719 | 1,275,134 |
| 2024-06-06 | 4.810 | 4.840 | 4.680 | 4.720 | 4.660 | 2,446,536 |
| 2024-06-05 | 4.920 | 4.920 | 4.750 | 4.770 | 4.709 | 2,468,297 |
| 2024-06-04 | 4.910 | 5.060 | 4.830 | 4.890 | 4.828 | 8,027,706 |
| 2024-06-03 | 4.410 | 5.050 | 4.410 | 4.950 | 4.887 | 14,526,640 |
| 2024-05-31 | 4.450 | 4.500 | 4.320 | 4.380 | 4.324 | 9,939,492 |
| 2024-05-30 | 4.500 | 4.560 | 4.390 | 4.430 | 4.374 | 3,133,557 |
| 2024-05-29 | 4.520 | 4.590 | 4.460 | 4.500 | 4.443 | 1,788,280 |
| 2024-05-28 | 4.620 | 4.710 | 4.540 | 4.590 | 4.532 | 2,817,723 |
| 2024-05-27 | 4.510 | 4.620 | 4.470 | 4.580 | 4.522 | 2,473,177 |
| 2024-05-24 | 4.700 | 4.700 | 4.470 | 4.520 | 4.462 | 3,761,900 |
| 2024-05-23 | 4.980 | 4.980 | 4.660 | 4.710 | 4.650 | 2,963,514 |
| 2024-05-22 | 5.000 | 5.010 | 4.850 | 4.920 | 4.857 | 3,786,610 |
| 2024-05-21 | 5.030 | 5.060 | 4.890 | 4.930 | 4.867 | 2,819,979 |
| 2024-05-20 | 5.150 | 5.220 | 5.060 | 5.070 | 5.005 | 2,156,982 |
| 2024-05-17 | 5.000 | 5.180 | 5.000 | 5.150 | 5.084 | 3,989,866 |
| 2024-05-16 | 5.010 | 5.060 | 4.940 | 5.020 | 4.956 | 2,484,317 |
| 2024-05-14 | 5.080 | 5.100 | 4.950 | 5.000 | 4.936 | 1,613,535 |
| 2024-05-13 | 4.930 | 5.080 | 4.880 | 5.070 | 5.005 | 3,418,470 |
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.