Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.820 | 4.960 | 4.820 | 4.930 | 4.867 | 5,772,796 |
| 2024-05-09 | 4.690 | 4.850 | 4.690 | 4.840 | 4.778 | 3,282,107 |
| 2024-05-08 | 4.770 | 4.780 | 4.680 | 4.710 | 4.650 | 2,185,773 |
| 2024-05-07 | 4.750 | 4.780 | 4.690 | 4.770 | 4.709 | 2,884,445 |
| 2024-05-06 | 4.730 | 4.790 | 4.660 | 4.750 | 4.689 | 2,898,989 |
| 2024-05-03 | 4.700 | 4.750 | 4.620 | 4.690 | 4.630 | 2,350,174 |
| 2024-05-02 | 4.800 | 4.800 | 4.630 | 4.700 | 4.640 | 2,916,781 |
| 2024-04-30 | 4.600 | 4.680 | 4.600 | 4.650 | 4.591 | 2,934,362 |
| 2024-04-29 | 4.400 | 4.750 | 4.400 | 4.660 | 4.601 | 3,666,707 |
| 2024-04-26 | 4.460 | 4.530 | 4.460 | 4.500 | 4.443 | 2,892,516 |
| 2024-04-25 | 4.400 | 4.470 | 4.400 | 4.460 | 4.403 | 1,311,620 |
| 2024-04-24 | 4.380 | 4.450 | 4.380 | 4.430 | 4.374 | 1,747,663 |
| 2024-04-23 | 4.270 | 4.400 | 4.260 | 4.390 | 4.334 | 3,689,278 |
| 2024-04-22 | 4.240 | 4.290 | 4.230 | 4.270 | 4.216 | 1,558,746 |
| 2024-04-19 | 4.240 | 4.280 | 4.160 | 4.250 | 4.196 | 3,672,297 |
| 2024-04-18 | 4.310 | 4.320 | 4.220 | 4.270 | 4.216 | 2,730,772 |
| 2024-04-17 | 4.190 | 4.280 | 4.190 | 4.240 | 4.186 | 1,796,120 |
| 2024-04-16 | 4.220 | 4.270 | 4.190 | 4.220 | 4.166 | 2,377,649 |
| 2024-04-15 | 4.290 | 4.350 | 4.260 | 4.290 | 4.235 | 2,170,170 |
| 2024-04-12 | 4.370 | 4.410 | 4.300 | 4.330 | 4.275 | 1,343,000 |
| 2024-04-11 | 4.380 | 4.410 | 4.330 | 4.370 | 4.314 | 2,214,356 |
| 2024-04-10 | 4.360 | 4.500 | 4.360 | 4.460 | 4.403 | 3,252,566 |
| 2024-04-09 | 4.300 | 4.460 | 4.300 | 4.430 | 4.374 | 1,548,568 |
| 2024-04-08 | 4.200 | 4.380 | 4.200 | 4.300 | 4.245 | 2,077,606 |
| 2024-04-05 | 4.220 | 4.260 | 4.150 | 4.260 | 4.206 | 7,690,832 |
| 2024-04-03 | 4.230 | 4.260 | 4.170 | 4.220 | 4.166 | 3,421,447 |
| 2024-04-02 | 4.120 | 4.320 | 4.100 | 4.260 | 4.206 | 3,964,345 |
| 2024-03-28 | 3.960 | 4.160 | 3.950 | 4.080 | 4.028 | 4,042,071 |
| 2024-03-27 | 4.020 | 4.090 | 3.930 | 3.950 | 3.900 | 4,214,500 |
| 2024-03-26 | 4.110 | 4.110 | 4.020 | 4.060 | 4.008 | 2,079,112 |
| 2024-03-25 | 4.150 | 4.170 | 4.050 | 4.100 | 4.048 | 2,915,556 |
| 2024-03-22 | 4.210 | 4.220 | 4.110 | 4.160 | 4.107 | 2,102,500 |
| 2024-03-21 | 4.260 | 4.300 | 4.230 | 4.240 | 4.186 | 1,376,045 |
| 2024-03-20 | 4.190 | 4.220 | 4.150 | 4.210 | 4.156 | 1,374,724 |
| 2024-03-19 | 4.290 | 4.290 | 4.170 | 4.170 | 4.117 | 1,799,172 |
| 2024-03-18 | 4.390 | 4.390 | 4.270 | 4.290 | 4.235 | 2,616,295 |
| 2024-03-15 | 4.330 | 4.380 | 4.240 | 4.300 | 4.245 | 4,664,709 |
| 2024-03-14 | 4.330 | 4.430 | 4.330 | 4.400 | 4.344 | 2,426,542 |
| 2024-03-13 | 4.370 | 4.450 | 4.340 | 4.380 | 4.324 | 2,123,500 |
| 2024-03-12 | 4.250 | 4.380 | 4.250 | 4.370 | 4.314 | 1,669,090 |
| 2024-03-11 | 4.210 | 4.300 | 4.200 | 4.260 | 4.206 | 988,495 |
| 2024-03-08 | 4.150 | 4.290 | 4.130 | 4.250 | 4.196 | 1,748,454 |
| 2024-03-07 | 4.240 | 4.240 | 4.090 | 4.140 | 4.087 | 1,695,700 |
| 2024-03-06 | 4.250 | 4.300 | 4.190 | 4.220 | 4.166 | 1,907,300 |
| 2024-03-05 | 4.360 | 4.410 | 4.230 | 4.230 | 4.176 | 1,545,556 |
| 2024-03-04 | 4.420 | 4.460 | 4.390 | 4.410 | 4.354 | 2,269,724 |
| 2024-03-01 | 4.520 | 4.550 | 4.450 | 4.470 | 4.413 | 1,871,169 |
| 2024-02-29 | 4.370 | 4.620 | 4.370 | 4.520 | 4.462 | 8,463,245 |
| 2024-02-28 | 4.560 | 4.610 | 4.380 | 4.390 | 4.334 | 1,716,867 |
| 2024-02-27 | 4.700 | 4.700 | 4.480 | 4.570 | 4.512 | 2,777,729 |
| 2024-02-26 | 4.570 | 4.660 | 4.550 | 4.620 | 4.561 | 1,145,800 |
| 2024-02-23 | 4.670 | 4.690 | 4.580 | 4.630 | 4.571 | 2,863,138 |
| 2024-02-22 | 4.670 | 4.710 | 4.620 | 4.680 | 4.620 | 2,123,112 |
| 2024-02-21 | 4.660 | 4.750 | 4.570 | 4.660 | 4.601 | 3,577,956 |
| 2024-02-20 | 4.690 | 4.710 | 4.610 | 4.650 | 4.591 | 1,014,952 |
| 2024-02-19 | 4.800 | 4.870 | 4.630 | 4.680 | 4.620 | 2,418,502 |
| 2024-02-16 | 4.570 | 4.880 | 4.350 | 4.860 | 4.798 | 3,161,913 |
| 2024-02-15 | 4.460 | 4.500 | 4.400 | 4.430 | 4.374 | 1,176,525 |
| 2024-02-14 | 4.380 | 4.480 | 4.270 | 4.460 | 4.403 | 997,207 |
| 2024-02-09 | 4.400 | 4.440 | 4.300 | 4.380 | 4.324 | 730,322 |
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.