Fosun International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.390	4.460	4.350	4.430	4.374	1,276,021
2024-02-07	4.400	4.580	4.300	4.320	4.265	1,263,047
2024-02-06	4.090	4.390	4.090	4.360	4.304	3,367,712
2024-02-05	4.140	4.160	4.050	4.090	4.038	1,950,495
2024-02-02	4.190	4.270	4.090	4.140	4.087	3,104,142
2024-02-01	4.010	4.230	4.010	4.210	4.156	2,204,916
2024-01-31	4.050	4.190	4.050	4.100	4.048	3,990,216
2024-01-30	4.310	4.310	4.150	4.150	4.097	5,265,676
2024-01-29	4.380	4.470	4.300	4.350	4.295	1,266,240
2024-01-26	4.310	4.470	4.310	4.390	4.334	2,072,716
2024-01-25	4.320	4.430	4.270	4.420	4.364	2,476,171
2024-01-24	4.240	4.390	4.170	4.320	4.265	2,228,554
2024-01-23	4.050	4.260	4.050	4.190	4.137	2,695,892
2024-01-22	4.130	4.290	4.050	4.120	4.067	5,163,862
2024-01-19	4.240	4.280	4.160	4.190	4.137	3,248,184
2024-01-18	4.180	4.350	4.180	4.290	4.235	4,080,017
2024-01-17	4.490	4.490	4.300	4.300	4.245	4,349,647
2024-01-16	4.610	4.610	4.490	4.490	4.433	1,679,448
2024-01-15	4.560	4.600	4.500	4.600	4.541	1,441,746
2024-01-12	4.480	4.600	4.480	4.590	4.532	1,013,559
2024-01-11	4.570	4.600	4.460	4.520	4.462	1,508,873
2024-01-10	4.530	4.600	4.470	4.530	4.472	1,708,500
2024-01-09	4.520	4.580	4.520	4.540	4.482	550,500
2024-01-08	4.640	4.640	4.480	4.520	4.462	1,342,505
2024-01-05	4.620	4.700	4.570	4.610	4.551	1,462,836
2024-01-04	4.600	4.620	4.540	4.600	4.541	1,709,302
2024-01-03	4.540	4.600	4.510	4.600	4.541	1,188,882
2024-01-02	4.620	4.620	4.500	4.560	4.502	1,484,000
2023-12-29	4.520	4.600	4.520	4.590	4.532	1,483,287
2023-12-28	4.400	4.570	4.380	4.540	4.482	2,505,860
2023-12-27	4.310	4.440	4.310	4.420	4.364	2,737,736
2023-12-22	4.300	4.410	4.300	4.330	4.275	5,038,160
2023-12-21	4.280	4.390	4.250	4.370	4.314	1,304,765
2023-12-20	4.400	4.400	4.270	4.340	4.285	1,369,943
2023-12-19	4.320	4.350	4.260	4.320	4.265	3,561,836
2023-12-18	4.370	4.410	4.330	4.380	4.324	1,828,516
2023-12-15	4.250	4.440	4.250	4.380	4.324	4,179,394
2023-12-14	4.320	4.360	4.200	4.250	4.196	3,209,125
2023-12-13	4.290	4.360	4.280	4.330	4.275	1,363,651
2023-12-12	4.300	4.340	4.210	4.330	4.275	2,954,887
2023-12-11	4.170	4.290	4.080	4.250	4.196	4,734,672
2023-12-08	4.330	4.350	4.160	4.220	4.166	6,349,000
2023-12-07	4.340	4.380	4.280	4.370	4.314	3,438,543
2023-12-06	4.260	4.370	4.220	4.370	4.314	2,636,985
2023-12-05	4.470	4.470	4.180	4.260	4.206	5,077,983
2023-12-04	4.450	4.520	4.300	4.340	4.285	6,650,554
2023-12-01	4.510	4.530	4.410	4.460	4.403	4,019,289
2023-11-30	4.700	4.700	4.450	4.450	4.393	10,964,430
2023-11-29	4.760	4.760	4.670	4.700	4.640	1,557,968
2023-11-28	4.730	4.810	4.650	4.780	4.719	3,327,496
2023-11-27	4.790	4.810	4.700	4.750	4.689	1,491,804
2023-11-24	4.760	4.850	4.750	4.800	4.739	1,596,782
2023-11-23	4.710	4.800	4.640	4.800	4.739	1,905,200
2023-11-22	4.770	4.780	4.670	4.690	4.630	1,648,576
2023-11-21	4.590	4.790	4.580	4.700	4.640	3,080,575
2023-11-20	4.580	4.650	4.560	4.640	4.581	2,765,716
2023-11-17	4.590	4.620	4.530	4.550	4.492	3,363,120
2023-11-16	4.630	4.710	4.500	4.560	4.502	4,573,722
2023-11-15	4.710	4.800	4.640	4.670	4.610	11,450,210
2023-11-14	4.690	4.760	4.590	4.610	4.551	4,790,968

← NewerPage 12 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.