Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	5.530	5.550	5.380	5.420	5.420	5,254,693
2025-07-30	5.610	5.610	5.430	5.530	5.530	5,600,977
2025-07-29	5.650	5.660	5.510	5.610	5.610	7,718,431
2025-07-28	5.460	5.660	5.380	5.650	5.650	12,959,172
2025-07-25	5.400	5.570	5.320	5.460	5.460	17,754,340
2025-07-24	5.020	5.420	5.020	5.320	5.320	31,625,828
2025-07-23	5.020	5.090	4.970	5.020	5.020	4,812,200
2025-07-22	5.000	5.090	4.980	5.020	5.020	7,382,212
2025-07-21	5.010	5.010	4.940	4.980	4.980	2,754,810
2025-07-18	4.950	5.020	4.920	4.960	4.960	3,740,094
2025-07-17	4.960	5.010	4.910	4.950	4.950	2,808,097
2025-07-16	4.860	4.960	4.850	4.920	4.920	3,381,797
2025-07-15	4.950	4.950	4.830	4.880	4.880	2,730,688
2025-07-14	4.980	4.990	4.900	4.940	4.940	2,790,815
2025-07-11	4.890	5.060	4.880	4.960	4.960	7,861,675
2025-07-10	4.800	4.920	4.770	4.890	4.890	6,228,655
2025-07-09	4.780	4.870	4.760	4.780	4.780	3,648,555
2025-07-08	4.720	4.820	4.700	4.810	4.810	5,325,062
2025-07-07	4.720	4.730	4.680	4.720	4.720	1,473,692
2025-07-04	4.760	4.760	4.620	4.720	4.720	2,822,096
2025-07-03	4.680	4.750	4.680	4.740	4.740	4,425,545
2025-07-02	4.650	4.760	4.650	4.720	4.720	5,474,411
2025-06-30	4.840	4.840	4.620	4.670	4.670	5,579,413
2025-06-27	4.720	4.870	4.710	4.730	4.730	9,075,061
2025-06-26	4.650	4.740	4.590	4.680	4.680	6,352,528
2025-06-25	4.500	4.640	4.500	4.620	4.620	4,641,515
2025-06-24	4.440	4.510	4.430	4.500	4.500	2,293,233
2025-06-23	4.420	4.450	4.380	4.450	4.450	2,867,313
2025-06-20	4.410	4.480	4.410	4.420	4.420	4,120,840
2025-06-19	4.520	4.530	4.380	4.420	4.420	2,533,556
2025-06-18	4.620	4.630	4.500	4.570	4.570	3,312,772
2025-06-17	4.650	4.740	4.590	4.620	4.620	4,801,138
2025-06-16	4.610	4.660	4.560	4.650	4.650	2,675,776
2025-06-13	4.620	4.650	4.560	4.610	4.610	4,434,348
2025-06-12	4.580	4.710	4.580	4.680	4.680	3,722,443
2025-06-11	4.600	4.680	4.560	4.680	4.680	4,598,682
2025-06-10	4.580	4.660	4.520	4.620	4.600	5,645,131
2025-06-09	4.470	4.570	4.450	4.550	4.530	3,080,855
2025-06-06	4.580	4.580	4.460	4.470	4.451	3,099,119
2025-06-05	4.520	4.570	4.480	4.550	4.530	2,405,338
2025-06-04	4.540	4.570	4.490	4.500	4.481	8,149,401
2025-06-03	4.520	4.600	4.490	4.560	4.540	5,558,249
2025-06-02	4.560	4.560	4.370	4.530	4.510	6,318,744
2025-05-30	4.410	4.590	4.390	4.590	4.570	29,076,311
2025-05-29	4.300	4.350	4.250	4.320	4.301	4,178,311
2025-05-28	4.200	4.290	4.200	4.270	4.252	3,326,387
2025-05-27	4.240	4.240	4.160	4.200	4.182	2,516,012
2025-05-26	4.270	4.270	4.160	4.170	4.152	2,520,764
2025-05-23	4.230	4.310	4.180	4.190	4.172	4,674,500
2025-05-22	4.300	4.320	4.230	4.230	4.212	2,336,260
2025-05-21	4.310	4.350	4.230	4.340	4.321	3,928,156
2025-05-20	4.250	4.310	4.230	4.290	4.271	2,153,916
2025-05-19	4.230	4.290	4.220	4.250	4.232	1,738,320
2025-05-16	4.250	4.310	4.230	4.290	4.271	2,679,628
2025-05-15	4.260	4.330	4.230	4.280	4.262	5,279,704
2025-05-14	4.220	4.270	4.220	4.270	4.252	2,383,471
2025-05-13	4.210	4.270	4.210	4.220	4.202	3,690,485
2025-05-12	4.160	4.220	4.130	4.210	4.192	2,860,159
2025-05-09	4.140	4.140	4.080	4.120	4.102	1,660,667
2025-05-08	4.100	4.170	4.090	4.140	4.122	2,221,262

← NewerPage 6 of 21 · 1,226 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.