Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.120 | 5.180 | 5.090 | 5.100 | 5.100 | 5,132,801 |
| 2025-10-24 | 5.130 | 5.200 | 5.080 | 5.110 | 5.110 | 3,831,773 |
| 2025-10-23 | 5.200 | 5.200 | 5.060 | 5.130 | 5.130 | 4,258,429 |
| 2025-10-22 | 5.180 | 5.220 | 5.140 | 5.220 | 5.220 | 3,671,725 |
| 2025-10-21 | 5.130 | 5.260 | 5.130 | 5.200 | 5.200 | 3,821,721 |
| 2025-10-20 | 5.010 | 5.150 | 5.010 | 5.140 | 5.140 | 3,755,655 |
| 2025-10-17 | 5.270 | 5.270 | 4.970 | 5.010 | 5.010 | 7,985,877 |
| 2025-10-16 | 5.250 | 5.290 | 5.190 | 5.210 | 5.210 | 2,583,303 |
| 2025-10-15 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 5,325,372 |
| 2025-10-14 | 5.260 | 5.290 | 5.070 | 5.100 | 5.100 | 9,862,319 |
| 2025-10-13 | 5.180 | 5.270 | 5.070 | 5.270 | 5.270 | 7,143,591 |
| 2025-10-10 | 5.480 | 5.480 | 5.330 | 5.350 | 5.350 | 5,739,988 |
| 2025-10-09 | 5.530 | 5.550 | 5.370 | 5.410 | 5.410 | 6,317,281 |
| 2025-10-08 | 5.580 | 5.580 | 5.370 | 5.530 | 5.530 | 6,469,284 |
| 2025-10-06 | 5.580 | 5.600 | 5.450 | 5.520 | 5.520 | 2,519,200 |
| 2025-10-03 | 5.570 | 5.600 | 5.490 | 5.550 | 5.550 | 3,833,323 |
| 2025-10-02 | 5.510 | 5.580 | 5.370 | 5.570 | 5.570 | 4,714,261 |
| 2025-09-30 | 5.410 | 5.520 | 5.410 | 5.510 | 5.510 | 6,963,314 |
| 2025-09-29 | 5.340 | 5.450 | 5.340 | 5.430 | 5.430 | 3,788,636 |
| 2025-09-26 | 5.380 | 5.530 | 5.340 | 5.360 | 5.360 | 8,347,268 |
| 2025-09-25 | 5.350 | 5.430 | 5.320 | 5.380 | 5.380 | 5,282,257 |
| 2025-09-24 | 5.380 | 5.390 | 5.310 | 5.360 | 5.360 | 6,484,750 |
| 2025-09-23 | 5.460 | 5.530 | 5.320 | 5.380 | 5.380 | 5,725,700 |
| 2025-09-22 | 5.620 | 5.620 | 5.400 | 5.460 | 5.460 | 12,887,082 |
| 2025-09-19 | 5.630 | 5.740 | 5.600 | 5.650 | 5.650 | 15,590,695 |
| 2025-09-18 | 5.680 | 5.740 | 5.520 | 5.610 | 5.610 | 7,064,038 |
| 2025-09-17 | 5.640 | 5.710 | 5.630 | 5.680 | 5.680 | 6,068,365 |
| 2025-09-16 | 5.680 | 5.760 | 5.580 | 5.630 | 5.630 | 6,964,548 |
| 2025-09-15 | 5.720 | 5.760 | 5.620 | 5.680 | 5.680 | 7,406,270 |
| 2025-09-12 | 5.740 | 5.790 | 5.660 | 5.720 | 5.720 | 11,824,912 |
| 2025-09-11 | 5.640 | 5.680 | 5.480 | 5.650 | 5.650 | 9,739,688 |
| 2025-09-10 | 5.550 | 5.780 | 5.550 | 5.680 | 5.680 | 14,984,031 |
| 2025-09-09 | 5.590 | 5.630 | 5.510 | 5.550 | 5.550 | 7,877,579 |
| 2025-09-08 | 5.440 | 5.640 | 5.440 | 5.620 | 5.620 | 13,084,346 |
| 2025-09-05 | 5.340 | 5.450 | 5.260 | 5.430 | 5.430 | 7,848,000 |
| 2025-09-04 | 5.450 | 5.450 | 5.220 | 5.270 | 5.270 | 11,397,656 |
| 2025-09-03 | 5.270 | 5.460 | 5.270 | 5.350 | 5.350 | 15,761,427 |
| 2025-09-02 | 5.360 | 5.360 | 5.190 | 5.210 | 5.210 | 9,140,729 |
| 2025-09-01 | 5.280 | 5.370 | 5.200 | 5.360 | 5.360 | 8,226,900 |
| 2025-08-29 | 5.250 | 5.380 | 5.220 | 5.290 | 5.290 | 15,543,999 |
| 2025-08-28 | 5.350 | 5.350 | 5.100 | 5.170 | 5.170 | 23,484,500 |
| 2025-08-27 | 5.640 | 5.640 | 5.340 | 5.360 | 5.360 | 18,090,158 |
| 2025-08-26 | 5.540 | 5.750 | 5.530 | 5.530 | 5.530 | 42,387,793 |
| 2025-08-25 | 5.560 | 5.630 | 5.560 | 5.600 | 5.600 | 12,164,451 |
| 2025-08-22 | 5.550 | 5.560 | 5.480 | 5.530 | 5.530 | 11,047,836 |
| 2025-08-21 | 5.580 | 5.600 | 5.490 | 5.530 | 5.530 | 13,929,999 |
| 2025-08-20 | 5.420 | 5.520 | 5.320 | 5.470 | 5.470 | 17,103,826 |
| 2025-08-19 | 5.560 | 5.610 | 5.390 | 5.430 | 5.430 | 23,624,928 |
| 2025-08-18 | 5.590 | 5.650 | 5.530 | 5.530 | 5.530 | 23,001,082 |
| 2025-08-15 | 5.550 | 5.590 | 5.460 | 5.550 | 5.550 | 35,128,022 |
| 2025-08-14 | 5.650 | 5.790 | 5.530 | 5.550 | 5.550 | 47,088,797 |
| 2025-08-13 | 6.020 | 6.100 | 5.580 | 5.630 | 5.630 | 93,886,606 |
| 2025-08-12 | 5.360 | 6.810 | 5.320 | 6.050 | 6.050 | 196,713,097 |
| 2025-08-11 | 5.310 | 5.420 | 5.280 | 5.340 | 5.340 | 4,578,321 |
| 2025-08-08 | 5.370 | 5.370 | 5.260 | 5.310 | 5.310 | 2,975,000 |
| 2025-08-07 | 5.420 | 5.440 | 5.350 | 5.370 | 5.370 | 3,425,953 |
| 2025-08-06 | 5.370 | 5.450 | 5.340 | 5.440 | 5.440 | 6,297,159 |
| 2025-08-05 | 5.280 | 5.380 | 5.270 | 5.370 | 5.370 | 6,233,004 |
| 2025-08-04 | 5.310 | 5.350 | 5.240 | 5.300 | 5.300 | 4,410,302 |
| 2025-08-01 | 5.480 | 5.500 | 5.300 | 5.330 | 5.330 | 5,846,207 |
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.