Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.140	4.170	4.080	4.150	4.150	11,182,930
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

← NewerPage 4 of 21 · 1,227 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.