Fosun International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	4.130	4.260	4.100	4.110	4.092	5,007,556
2025-05-06	4.120	4.180	4.100	4.150	4.132	4,445,999
2025-05-02	3.960	4.200	3.960	4.200	4.182	3,754,556
2025-04-30	3.960	4.040	3.950	4.030	4.013	4,696,612
2025-04-29	3.950	3.990	3.930	3.960	3.943	2,658,056
2025-04-28	3.960	4.000	3.950	3.950	3.933	2,215,771
2025-04-25	3.970	4.030	3.970	4.030	4.013	2,777,510
2025-04-24	4.050	4.050	3.950	3.970	3.953	2,904,105
2025-04-23	4.020	4.050	4.000	4.010	3.993	3,098,820
2025-04-22	3.990	4.020	3.950	4.000	3.983	3,815,460
2025-04-17	3.990	4.030	3.960	4.000	3.983	2,054,861
2025-04-16	4.050	4.050	3.950	3.990	3.973	2,439,000
2025-04-15	4.100	4.100	4.020	4.050	4.033	2,546,046
2025-04-14	4.020	4.100	4.010	4.090	4.072	4,701,276
2025-04-11	3.960	4.050	3.940	4.010	3.993	6,437,140
2025-04-10	4.020	4.050	3.980	3.980	3.963	10,410,700
2025-04-09	3.800	4.000	3.740	3.980	3.963	9,487,568
2025-04-08	3.850	3.930	3.780	3.920	3.903	11,190,700
2025-04-07	3.990	3.990	3.780	3.830	3.813	17,895,789
2025-04-03	4.360	4.400	4.260	4.300	4.281	3,932,987
2025-04-02	4.400	4.430	4.340	4.380	4.361	5,170,317
2025-04-01	4.150	4.450	4.150	4.430	4.411	18,989,881
2025-03-31	4.270	4.270	3.970	4.170	4.152	16,998,961
2025-03-28	4.240	4.340	4.240	4.330	4.311	3,370,758
2025-03-27	4.270	4.310	4.200	4.310	4.291	3,315,780
2025-03-26	4.240	4.260	4.200	4.260	4.242	2,802,443
2025-03-25	4.300	4.310	4.180	4.180	4.162	5,621,663
2025-03-24	4.310	4.320	4.240	4.300	4.281	3,708,828
2025-03-21	4.490	4.490	4.280	4.300	4.281	10,773,700
2025-03-20	4.590	4.590	4.480	4.490	4.471	6,535,249
2025-03-19	4.600	4.620	4.550	4.580	4.560	6,633,464
2025-03-18	4.590	4.630	4.540	4.600	4.580	6,750,976
2025-03-17	4.530	4.630	4.510	4.520	4.500	5,459,959
2025-03-14	4.460	4.560	4.400	4.530	4.510	6,401,515
2025-03-13	4.520	4.540	4.380	4.450	4.431	2,844,000
2025-03-12	4.560	4.610	4.450	4.520	4.500	6,324,913
2025-03-11	4.560	4.560	4.480	4.550	4.530	3,054,105
2025-03-10	4.630	4.660	4.540	4.580	4.560	4,319,794
2025-03-07	4.520	4.670	4.520	4.610	4.590	4,523,649
2025-03-06	4.490	4.580	4.470	4.580	4.560	6,968,447
2025-03-05	4.380	4.450	4.370	4.430	4.411	5,199,445
2025-03-04	4.460	4.520	4.330	4.380	4.361	3,377,399
2025-03-03	4.400	4.550	4.370	4.470	4.451	6,587,682
2025-02-28	4.510	4.510	4.340	4.400	4.381	8,350,683
2025-02-27	4.470	4.580	4.470	4.520	4.500	5,226,883
2025-02-26	4.430	4.550	4.420	4.530	4.510	6,567,433
2025-02-25	4.410	4.430	4.280	4.380	4.361	5,350,159
2025-02-24	4.360	4.520	4.340	4.460	4.441	8,661,246
2025-02-21	4.340	4.380	4.200	4.360	4.341	11,035,870
2025-02-20	4.360	4.380	4.300	4.330	4.311	3,478,713
2025-02-19	4.350	4.370	4.310	4.340	4.321	2,269,408
2025-02-18	4.340	4.440	4.320	4.370	4.351	4,591,631
2025-02-17	4.350	4.450	4.320	4.380	4.361	4,476,862
2025-02-14	4.280	4.350	4.250	4.350	4.331	4,783,215
2025-02-13	4.320	4.350	4.220	4.230	4.212	3,936,369
2025-02-12	4.220	4.340	4.220	4.330	4.311	3,633,626
2025-02-11	4.390	4.390	4.250	4.250	4.232	2,174,615
2025-02-10	4.240	4.360	4.240	4.360	4.341	3,161,132
2025-02-07	4.200	4.300	4.200	4.250	4.232	2,532,932
2025-02-06	4.200	4.220	4.100	4.200	4.182	3,194,084

← NewerPage 7 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.