Fosun International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	9.160	9.300	9.130	9.280	8.792	1,530,999
2021-11-24	9.110	9.190	9.100	9.150	8.669	785,424
2021-11-23	9.050	9.230	8.910	9.190	8.706	2,645,101
2021-11-22	9.050	9.130	8.980	9.000	8.526	1,969,533
2021-11-19	9.010	9.140	8.960	9.140	8.659	3,724,827
2021-11-18	9.220	9.220	9.010	9.120	8.640	1,465,977
2021-11-17	9.130	9.220	9.090	9.150	8.669	2,104,366
2021-11-16	9.060	9.180	8.940	9.150	8.669	3,120,246
2021-11-15	9.100	9.140	8.950	9.050	8.574	2,331,352
2021-11-12	9.010	9.220	9.010	9.140	8.659	1,482,162
2021-11-11	8.900	9.120	8.860	9.060	8.583	1,677,166
2021-11-10	8.870	8.950	8.730	8.900	8.432	3,027,758
2021-11-09	8.940	8.970	8.730	8.880	8.413	5,235,580
2021-11-08	8.680	8.910	8.620	8.890	8.422	1,792,464
2021-11-05	8.900	8.940	8.710	8.770	8.309	3,122,860
2021-11-04	8.990	9.020	8.830	8.900	8.432	2,510,378
2021-11-03	8.950	9.020	8.760	8.960	8.489	3,711,073
2021-11-02	9.040	9.100	8.880	8.930	8.460	4,947,802
2021-11-01	9.070	9.110	8.900	9.020	8.545	6,369,382
2021-10-29	9.090	9.240	9.020	9.150	8.669	3,982,795
2021-10-28	9.130	9.140	9.000	9.140	8.659	3,773,572
2021-10-27	9.220	9.270	9.040	9.130	8.650	3,827,946
2021-10-26	9.160	9.260	9.080	9.140	8.659	2,042,991
2021-10-25	9.290	9.290	9.080	9.200	8.716	4,082,983
2021-10-22	9.300	9.390	9.220	9.290	8.801	4,730,554
2021-10-21	9.340	9.430	9.220	9.240	8.754	2,372,020

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.