Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.220 | 4.220 | 4.110 | 4.160 | 4.142 | 3,930,363 |
| 2025-02-04 | 4.130 | 4.230 | 4.090 | 4.160 | 4.142 | 2,286,728 |
| 2025-02-03 | 4.280 | 4.280 | 4.050 | 4.180 | 4.162 | 2,171,343 |
| 2025-01-28 | 4.200 | 4.270 | 4.200 | 4.250 | 4.232 | 391,000 |
| 2025-01-27 | 4.180 | 4.270 | 4.180 | 4.240 | 4.222 | 1,286,138 |
| 2025-01-24 | 4.210 | 4.230 | 4.160 | 4.190 | 4.172 | 1,528,656 |
| 2025-01-23 | 4.210 | 4.310 | 4.190 | 4.210 | 4.192 | 1,615,901 |
| 2025-01-22 | 4.280 | 4.280 | 4.150 | 4.170 | 4.152 | 1,833,536 |
| 2025-01-21 | 4.230 | 4.260 | 4.210 | 4.240 | 4.222 | 1,483,263 |
| 2025-01-20 | 4.240 | 4.270 | 4.200 | 4.220 | 4.202 | 1,874,370 |
| 2025-01-17 | 4.180 | 4.230 | 4.120 | 4.190 | 4.172 | 2,137,892 |
| 2025-01-16 | 4.180 | 4.210 | 4.120 | 4.140 | 4.122 | 1,861,456 |
| 2025-01-15 | 4.200 | 4.200 | 4.110 | 4.110 | 4.092 | 1,111,056 |
| 2025-01-14 | 4.090 | 4.190 | 4.070 | 4.150 | 4.132 | 2,056,805 |
| 2025-01-13 | 4.120 | 4.170 | 4.010 | 4.090 | 4.072 | 3,339,964 |
| 2025-01-10 | 4.240 | 4.240 | 4.110 | 4.120 | 4.102 | 2,288,612 |
| 2025-01-09 | 4.180 | 4.240 | 4.130 | 4.220 | 4.202 | 1,923,556 |
| 2025-01-08 | 4.370 | 4.370 | 4.170 | 4.250 | 4.232 | 4,092,633 |
| 2025-01-07 | 4.280 | 4.420 | 4.260 | 4.340 | 4.321 | 4,166,106 |
| 2025-01-06 | 4.340 | 4.370 | 4.270 | 4.320 | 4.301 | 2,901,236 |
| 2025-01-03 | 4.400 | 4.420 | 4.320 | 4.360 | 4.341 | 1,787,668 |
| 2025-01-02 | 4.530 | 4.530 | 4.370 | 4.410 | 4.391 | 2,786,818 |
| 2024-12-31 | 4.500 | 4.660 | 4.500 | 4.540 | 4.520 | 1,385,572 |
| 2024-12-30 | 4.640 | 4.660 | 4.510 | 4.510 | 4.491 | 1,915,297 |
| 2024-12-27 | 4.650 | 4.650 | 4.570 | 4.640 | 4.620 | 1,776,000 |
| 2024-12-24 | 4.630 | 4.680 | 4.620 | 4.640 | 4.620 | 730,500 |
| 2024-12-23 | 4.650 | 4.650 | 4.550 | 4.620 | 4.600 | 2,142,446 |
| 2024-12-20 | 4.640 | 4.660 | 4.540 | 4.550 | 4.530 | 3,306,257 |
| 2024-12-19 | 4.730 | 4.740 | 4.610 | 4.640 | 4.620 | 2,548,260 |
| 2024-12-18 | 4.640 | 4.750 | 4.640 | 4.700 | 4.680 | 4,478,033 |
| 2024-12-17 | 4.720 | 4.730 | 4.550 | 4.650 | 4.630 | 4,703,492 |
| 2024-12-16 | 4.700 | 4.830 | 4.690 | 4.700 | 4.680 | 7,628,755 |
| 2024-12-13 | 4.690 | 4.780 | 4.630 | 4.650 | 4.630 | 8,551,554 |
| 2024-12-12 | 4.620 | 4.770 | 4.510 | 4.710 | 4.690 | 6,203,671 |
| 2024-12-11 | 4.520 | 4.730 | 4.470 | 4.620 | 4.600 | 12,552,770 |
| 2024-12-10 | 4.580 | 4.600 | 4.420 | 4.430 | 4.411 | 8,176,435 |
| 2024-12-09 | 4.350 | 4.430 | 4.300 | 4.430 | 4.411 | 3,491,135 |
| 2024-12-06 | 4.300 | 4.360 | 4.260 | 4.350 | 4.331 | 3,443,660 |
| 2024-12-05 | 4.300 | 4.300 | 4.220 | 4.270 | 4.252 | 1,661,118 |
| 2024-12-04 | 4.310 | 4.330 | 4.250 | 4.290 | 4.271 | 2,180,700 |
| 2024-12-03 | 4.270 | 4.300 | 4.240 | 4.290 | 4.271 | 1,945,261 |
| 2024-12-02 | 4.240 | 4.290 | 4.210 | 4.290 | 4.271 | 2,932,000 |
| 2024-11-29 | 4.210 | 4.290 | 4.200 | 4.220 | 4.202 | 1,741,727 |
| 2024-11-28 | 4.240 | 4.240 | 4.190 | 4.200 | 4.182 | 1,177,250 |
| 2024-11-27 | 4.180 | 4.260 | 4.100 | 4.240 | 4.222 | 2,126,085 |
| 2024-11-26 | 4.170 | 4.240 | 4.160 | 4.170 | 4.152 | 2,217,620 |
| 2024-11-25 | 4.190 | 4.210 | 4.110 | 4.150 | 4.132 | 5,153,689 |
| 2024-11-22 | 4.300 | 4.310 | 4.120 | 4.190 | 4.172 | 4,538,690 |
| 2024-11-21 | 4.330 | 4.340 | 4.270 | 4.300 | 4.281 | 2,465,643 |
| 2024-11-20 | 4.330 | 4.400 | 4.310 | 4.330 | 4.311 | 2,095,053 |
| 2024-11-19 | 4.350 | 4.380 | 4.260 | 4.330 | 4.311 | 2,770,646 |
| 2024-11-18 | 4.250 | 4.360 | 4.250 | 4.310 | 4.291 | 2,627,641 |
| 2024-11-15 | 4.260 | 4.340 | 4.250 | 4.250 | 4.232 | 3,118,500 |
| 2024-11-14 | 4.420 | 4.420 | 4.230 | 4.290 | 4.271 | 7,867,008 |
| 2024-11-13 | 4.460 | 4.460 | 4.370 | 4.430 | 4.411 | 3,371,701 |
| 2024-11-12 | 4.540 | 4.630 | 4.420 | 4.460 | 4.441 | 4,456,219 |
| 2024-11-11 | 4.640 | 4.640 | 4.470 | 4.530 | 4.510 | 4,220,615 |
| 2024-11-08 | 4.700 | 4.820 | 4.630 | 4.640 | 4.620 | 4,632,828 |
| 2024-11-07 | 4.570 | 4.690 | 4.510 | 4.690 | 4.670 | 5,187,876 |
| 2024-11-06 | 4.660 | 4.660 | 4.510 | 4.540 | 4.520 | 6,032,379 |
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.