Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.210	5.250	5.180	5.210	5.130	1,622,120
2023-05-18	5.180	5.300	5.180	5.250	5.170	1,186,209
2023-05-17	5.250	5.260	5.170	5.170	5.091	2,899,910
2023-05-16	5.290	5.420	5.250	5.250	5.170	2,130,862
2023-05-15	5.270	5.330	5.160	5.290	5.209	4,125,227
2023-05-12	5.470	5.470	5.280	5.280	5.199	3,525,100
2023-05-11	5.530	5.530	5.320	5.370	5.288	2,693,644
2023-05-10	5.390	5.460	5.350	5.380	5.298	2,292,539
2023-05-09	5.430	5.540	5.400	5.400	5.317	3,410,944
2023-05-08	5.380	5.550	5.330	5.500	5.416	3,878,236
2023-05-05	5.350	5.450	5.330	5.390	5.307	2,621,040
2023-05-04	5.300	5.400	5.280	5.370	5.288	3,440,833
2023-05-03	5.750	5.750	5.170	5.240	5.160	1,856,500
2023-05-02	5.710	5.710	5.330	5.420	5.337	1,453,168
2023-04-28	5.500	5.530	5.440	5.490	5.406	3,075,487
2023-04-27	5.500	5.500	5.360	5.450	5.367	2,328,881
2023-04-26	5.350	5.490	5.300	5.450	5.367	3,349,741
2023-04-25	5.480	5.480	5.310	5.310	5.229	2,429,816
2023-04-24	5.530	5.540	5.370	5.460	5.376	2,058,771
2023-04-21	5.580	5.590	5.420	5.450	5.367	3,263,768
2023-04-20	5.700	5.700	5.540	5.550	5.465	2,855,490
2023-04-19	5.710	5.710	5.620	5.620	5.534	5,170,040
2023-04-18	5.930	5.930	5.710	5.710	5.623	3,029,824
2023-04-17	5.880	5.920	5.800	5.850	5.760	2,423,282
2023-04-14	5.770	5.860	5.730	5.850	5.760	4,736,465
2023-04-13	5.670	5.750	5.550	5.720	5.632	8,011,780
2023-04-12	5.800	5.800	5.720	5.740	5.652	6,001,511
2023-04-11	5.670	5.820	5.670	5.790	5.701	7,284,597
2023-04-06	5.690	5.710	5.610	5.670	5.583	7,324,600
2023-04-04	5.740	5.770	5.590	5.720	5.632	7,891,828
2023-04-03	5.800	5.860	5.620	5.760	5.672	7,774,468
2023-03-31	5.760	5.860	5.690	5.760	5.672	9,078,870
2023-03-30	6.020	6.020	5.520	5.680	5.593	8,162,677
2023-03-29	6.080	6.150	5.910	6.110	6.016	3,973,023
2023-03-28	6.070	6.150	5.950	5.990	5.898	3,721,352
2023-03-27	6.330	6.330	6.050	6.050	5.957	3,829,784
2023-03-24	6.390	6.390	6.290	6.320	6.223	1,368,393
2023-03-23	6.390	6.390	6.180	6.340	6.243	1,541,542
2023-03-22	6.340	6.420	6.270	6.310	6.213	2,243,453
2023-03-21	6.240	6.310	6.210	6.240	6.144	2,077,518
2023-03-20	6.440	6.440	6.120	6.220	6.125	1,918,921
2023-03-17	6.170	6.340	6.170	6.300	6.204	6,492,799
2023-03-16	6.360	6.360	6.110	6.160	6.066	3,294,830
2023-03-15	6.590	6.590	6.300	6.360	6.263	2,127,661
2023-03-14	6.340	6.370	6.170	6.220	6.125	5,692,303
2023-03-13	6.360	6.530	6.350	6.450	6.351	2,178,530
2023-03-10	6.380	6.410	6.240	6.360	6.263	2,389,008
2023-03-09	6.700	6.700	6.360	6.420	6.322	3,696,242
2023-03-08	6.510	6.660	6.510	6.620	6.519	2,905,128
2023-03-07	6.800	6.800	6.570	6.700	6.597	3,369,517
2023-03-06	6.590	6.680	6.460	6.640	6.538	2,180,896
2023-03-03	6.820	6.820	6.540	6.620	6.519	2,461,500
2023-03-02	6.600	6.640	6.530	6.640	6.538	2,886,795
2023-03-01	6.590	6.650	6.420	6.570	6.469	5,308,710
2023-02-28	6.810	6.900	6.420	6.420	6.322	11,073,060
2023-02-27	6.570	6.610	6.500	6.560	6.460	2,460,668
2023-02-24	6.720	6.750	6.560	6.570	6.469	4,086,096
2023-02-23	6.800	6.920	6.710	6.760	6.656	3,798,323
2023-02-22	7.250	7.260	6.850	6.890	6.784	7,722,855
2023-02-21	7.370	7.470	7.260	7.310	7.198	1,553,909

← NewerPage 15 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.