Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.160	4.250	4.110	4.230	4.230	4,093,355
2026-07-22	4.170	4.230	4.140	4.170	4.170	9,769,250
2026-07-21	4.200	4.230	4.130	4.170	4.170	5,793,820
2026-07-20	4.120	4.230	4.120	4.200	4.200	7,690,556
2026-07-17	4.290	4.310	4.070	4.150	4.150	8,190,000
2026-07-16	4.150	4.300	4.150	4.290	4.290	11,767,512
2026-07-15	4.050	4.170	3.990	4.150	4.150	12,331,692
2026-07-14	3.900	4.040	3.870	3.980	3.980	6,294,335
2026-07-13	3.800	3.970	3.770	3.910	3.910	12,518,035
2026-07-10	3.790	3.830	3.740	3.810	3.810	10,607,000
2026-07-09	3.880	3.890	3.730	3.790	3.790	12,770,500
2026-07-08	4.140	4.140	3.890	3.900	3.900	8,218,547
2026-07-07	4.080	4.170	4.070	4.090	4.090	10,652,056
2026-07-06	4.100	4.160	4.020	4.110	4.110	7,142,029
2026-07-03	4.000	4.080	4.000	4.040	4.040	8,752,946
2026-07-02	3.980	4.090	3.980	4.000	4.000	8,245,452
2026-06-30	4.010	4.040	3.940	3.980	3.980	10,077,817
2026-06-29	3.840	4.040	3.830	4.030	4.030	17,864,508
2026-06-26	3.870	3.900	3.800	3.850	3.850	12,455,891
2026-06-25	3.850	3.950	3.820	3.880	3.880	10,502,799
2026-06-24	3.830	3.930	3.830	3.870	3.870	6,551,478
2026-06-23	3.850	3.910	3.800	3.890	3.890	10,745,197
2026-06-22	3.880	3.950	3.800	3.810	3.810	16,374,260
2026-06-18	4.020	4.020	3.890	3.940	3.940	15,244,190
2026-06-17	4.020	4.050	3.970	4.030	4.030	8,664,826
2026-06-16	4.020	4.060	3.980	4.030	4.030	5,241,098
2026-06-15	3.940	4.050	3.940	4.040	4.040	6,320,757
2026-06-12	3.880	3.970	3.880	3.940	3.940	6,261,304
2026-06-11	4.010	4.040	3.900	3.900	3.900	9,008,671
2026-06-10	3.970	4.110	3.960	4.010	4.010	12,491,000
2026-06-09	3.880	4.040	3.880	3.980	3.980	12,004,434
2026-06-08	3.910	3.940	3.780	3.920	3.920	13,898,711
2026-06-05	3.980	3.990	3.830	3.910	3.910	14,351,270
2026-06-04	3.910	3.990	3.800	3.920	3.920	13,639,950
2026-06-03	3.920	3.950	3.880	3.890	3.890	5,442,820
2026-06-02	3.970	3.970	3.900	3.940	3.940	5,447,019
2026-06-01	3.890	3.990	3.890	3.960	3.960	5,328,776
2026-05-29	3.880	3.970	3.880	3.890	3.890	10,328,960
2026-05-28	3.970	3.970	3.850	3.890	3.890	10,534,730
2026-05-27	3.980	4.040	3.930	3.970	3.970	10,523,260
2026-05-26	3.960	4.060	3.860	4.020	4.020	20,225,010
2026-05-22	3.960	4.050	3.960	3.980	3.980	7,060,470
2026-05-21	4.060	4.100	3.940	3.970	3.970	10,287,710
2026-05-20	4.010	4.110	4.010	4.040	4.040	5,068,500
2026-05-19	4.020	4.070	3.970	4.040	4.040	6,537,682
2026-05-18	4.080	4.080	3.960	3.990	3.990	9,603,020
2026-05-15	4.030	4.110	3.990	4.080	4.080	11,848,800
2026-05-14	4.090	4.150	4.030	4.070	4.070	10,705,620
2026-05-13	4.160	4.160	4.090	4.120	4.120	6,574,875
2026-05-12	4.250	4.250	4.150	4.150	4.150	7,997,078
2026-05-11	4.160	4.290	4.100	4.230	4.230	15,980,600
2026-05-08	4.150	4.200	4.120	4.170	4.170	9,791,970
2026-05-07	4.180	4.230	4.120	4.200	4.200	10,298,730
2026-05-06	4.110	4.230	4.090	4.180	4.180	12,060,660
2026-05-05	4.100	4.170	4.100	4.140	4.140	2,709,742
2026-05-04	4.050	4.180	4.030	4.150	4.150	8,306,822
2026-04-30	4.100	4.160	4.050	4.110	4.110	12,134,720
2026-04-29	4.170	4.190	4.080	4.120	4.120	7,671,992
2026-04-28	4.010	4.170	4.000	4.140	4.140	14,921,700
2026-04-27	4.020	4.050	3.970	4.020	4.020	8,002,803

← NewerPage 2 of 5 · 245 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.