Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.170 | 4.180 | 4.110 | 4.170 | 4.170 | 12,134,610 |
| 2026-01-21 | 4.080 | 4.140 | 4.080 | 4.130 | 4.130 | 10,944,430 |
| 2026-01-20 | 4.130 | 4.150 | 4.080 | 4.090 | 4.090 | 10,459,630 |
| 2026-01-19 | 4.210 | 4.230 | 4.110 | 4.130 | 4.130 | 9,735,738 |
| 2026-01-16 | 4.380 | 4.400 | 4.220 | 4.230 | 4.230 | 12,018,300 |
| 2026-01-15 | 4.360 | 4.430 | 4.310 | 4.350 | 4.350 | 10,884,000 |
| 2026-01-14 | 4.460 | 4.460 | 4.350 | 4.410 | 4.410 | 11,152,720 |
| 2026-01-13 | 4.380 | 4.460 | 4.380 | 4.430 | 4.430 | 10,488,280 |
| 2026-01-12 | 4.350 | 4.400 | 4.300 | 4.370 | 4.370 | 8,913,614 |
| 2026-01-09 | 4.410 | 4.410 | 4.300 | 4.330 | 4.330 | 9,218,297 |
| 2026-01-08 | 4.450 | 4.460 | 4.330 | 4.370 | 4.370 | 9,493,476 |
| 2026-01-07 | 4.520 | 4.520 | 4.430 | 4.450 | 4.450 | 4,468,900 |
| 2026-01-06 | 4.460 | 4.530 | 4.460 | 4.510 | 4.510 | 8,809,680 |
| 2026-01-05 | 4.390 | 4.500 | 4.360 | 4.460 | 4.460 | 5,023,597 |
| 2026-01-02 | 4.500 | 4.500 | 4.350 | 4.390 | 4.390 | 5,748,158 |
| 2025-12-31 | 4.430 | 4.460 | 4.380 | 4.380 | 4.380 | 2,233,115 |
| 2025-12-30 | 4.510 | 4.510 | 4.390 | 4.420 | 4.420 | 6,430,754 |
| 2025-12-29 | 4.540 | 4.560 | 4.450 | 4.460 | 4.460 | 5,505,744 |
| 2025-12-24 | 4.590 | 4.600 | 4.520 | 4.540 | 4.540 | 1,811,305 |
| 2025-12-23 | 4.580 | 4.640 | 4.570 | 4.590 | 4.590 | 4,189,936 |
| 2025-12-22 | 4.640 | 4.670 | 4.560 | 4.570 | 4.570 | 4,267,951 |
| 2025-12-19 | 4.650 | 4.680 | 4.620 | 4.640 | 4.640 | 7,562,664 |
| 2025-12-18 | 4.650 | 4.670 | 4.580 | 4.640 | 4.640 | 2,927,597 |
| 2025-12-17 | 4.610 | 4.650 | 4.590 | 4.650 | 4.650 | 2,339,168 |
| 2025-12-16 | 4.760 | 4.760 | 4.580 | 4.630 | 4.630 | 4,467,500 |
| 2025-12-15 | 4.900 | 4.900 | 4.740 | 4.780 | 4.780 | 3,618,650 |
| 2025-12-12 | 4.790 | 4.880 | 4.730 | 4.870 | 4.870 | 4,604,798 |
| 2025-12-11 | 4.860 | 4.860 | 4.710 | 4.750 | 4.750 | 2,705,600 |
| 2025-12-10 | 4.860 | 4.860 | 4.700 | 4.810 | 4.810 | 3,098,703 |
| 2025-12-09 | 4.960 | 4.960 | 4.700 | 4.710 | 4.710 | 5,849,500 |
| 2025-12-08 | 5.000 | 5.000 | 4.860 | 4.890 | 4.890 | 2,638,284 |
| 2025-12-05 | 4.960 | 4.990 | 4.910 | 4.940 | 4.940 | 2,260,500 |
| 2025-12-04 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 2,586,880 |
| 2025-12-03 | 5.000 | 5.000 | 4.900 | 4.970 | 4.970 | 3,349,576 |
| 2025-12-02 | 4.910 | 5.010 | 4.890 | 5.010 | 5.010 | 8,056,446 |
| 2025-12-01 | 4.800 | 4.910 | 4.800 | 4.870 | 4.870 | 4,808,974 |
| 2025-11-28 | 4.800 | 4.890 | 4.800 | 4.860 | 4.860 | 2,043,500 |
| 2025-11-27 | 4.910 | 4.940 | 4.860 | 4.870 | 4.870 | 1,555,948 |
| 2025-11-26 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 3,968,928 |
| 2025-11-25 | 4.820 | 4.930 | 4.820 | 4.880 | 4.880 | 3,540,621 |
| 2025-11-24 | 4.790 | 4.800 | 4.710 | 4.800 | 4.800 | 16,161,967 |
| 2025-11-21 | 4.780 | 4.820 | 4.700 | 4.730 | 4.730 | 4,420,795 |
| 2025-11-20 | 4.870 | 4.870 | 4.800 | 4.860 | 4.860 | 3,328,268 |
| 2025-11-19 | 4.880 | 4.880 | 4.770 | 4.840 | 4.840 | 3,172,200 |
| 2025-11-18 | 4.930 | 4.930 | 4.790 | 4.810 | 4.810 | 4,100,420 |
| 2025-11-17 | 4.930 | 4.950 | 4.870 | 4.930 | 4.930 | 3,286,672 |
| 2025-11-14 | 5.040 | 5.040 | 4.920 | 4.950 | 4.950 | 4,382,291 |
| 2025-11-13 | 4.970 | 5.070 | 4.970 | 5.070 | 5.070 | 4,346,750 |
| 2025-11-12 | 4.980 | 4.990 | 4.920 | 4.960 | 4.960 | 4,724,726 |
| 2025-11-11 | 4.940 | 4.980 | 4.880 | 4.970 | 4.970 | 3,716,988 |
| 2025-11-10 | 4.880 | 4.960 | 4.860 | 4.910 | 4.910 | 5,514,768 |
| 2025-11-07 | 4.810 | 4.870 | 4.790 | 4.870 | 4.870 | 4,631,676 |
| 2025-11-06 | 4.840 | 4.860 | 4.780 | 4.850 | 4.850 | 4,114,434 |
| 2025-11-05 | 4.780 | 4.810 | 4.700 | 4.810 | 4.810 | 4,019,794 |
| 2025-11-04 | 4.930 | 4.930 | 4.790 | 4.800 | 4.800 | 5,193,209 |
| 2025-11-03 | 4.920 | 4.930 | 4.890 | 4.910 | 4.910 | 3,757,211 |
| 2025-10-31 | 5.000 | 5.000 | 4.900 | 4.930 | 4.930 | 9,927,877 |
| 2025-10-30 | 5.040 | 5.060 | 4.980 | 5.010 | 5.010 | 5,863,649 |
| 2025-10-28 | 5.090 | 5.100 | 5.000 | 5.040 | 5.040 | 5,088,173 |
| 2025-10-27 | 5.120 | 5.180 | 5.090 | 5.100 | 5.100 | 5,132,801 |
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.