Fosun International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.500 | 4.640 | 4.470 | 4.640 | 4.620 | 3,544,800 |
| 2024-11-04 | 4.480 | 4.520 | 4.430 | 4.510 | 4.491 | 3,202,850 |
| 2024-11-01 | 4.430 | 4.510 | 4.420 | 4.450 | 4.431 | 2,723,908 |
| 2024-10-31 | 4.460 | 4.500 | 4.370 | 4.410 | 4.391 | 3,383,022 |
| 2024-10-30 | 4.500 | 4.510 | 4.370 | 4.460 | 4.441 | 3,619,638 |
| 2024-10-29 | 4.550 | 4.590 | 4.460 | 4.510 | 4.491 | 3,684,553 |
| 2024-10-28 | 4.560 | 4.570 | 4.420 | 4.520 | 4.500 | 6,137,477 |
| 2024-10-25 | 4.550 | 4.580 | 4.500 | 4.560 | 4.540 | 3,283,000 |
| 2024-10-24 | 4.560 | 4.620 | 4.490 | 4.500 | 4.481 | 2,637,507 |
| 2024-10-23 | 4.630 | 4.680 | 4.560 | 4.620 | 4.600 | 3,398,108 |
| 2024-10-22 | 4.570 | 4.670 | 4.560 | 4.610 | 4.590 | 3,272,729 |
| 2024-10-21 | 4.750 | 4.750 | 4.580 | 4.600 | 4.580 | 3,984,000 |
| 2024-10-18 | 4.600 | 4.750 | 4.450 | 4.700 | 4.680 | 7,236,456 |
| 2024-10-17 | 4.660 | 4.740 | 4.460 | 4.530 | 4.510 | 5,417,302 |
| 2024-10-16 | 4.620 | 4.750 | 4.610 | 4.630 | 4.610 | 7,575,689 |
| 2024-10-15 | 5.000 | 5.000 | 4.620 | 4.740 | 4.720 | 13,951,000 |
| 2024-10-14 | 5.130 | 5.130 | 4.800 | 5.000 | 4.978 | 5,596,471 |
| 2024-10-10 | 5.200 | 5.360 | 5.140 | 5.180 | 5.158 | 5,926,110 |
| 2024-10-09 | 5.560 | 5.650 | 5.010 | 5.160 | 5.138 | 14,949,920 |
| 2024-10-08 | 6.180 | 6.230 | 5.420 | 5.550 | 5.526 | 22,482,811 |
| 2024-10-07 | 5.490 | 6.200 | 5.490 | 6.180 | 6.153 | 12,998,950 |
| 2024-10-04 | 5.270 | 5.430 | 5.180 | 5.410 | 5.387 | 7,329,505 |
| 2024-10-03 | 5.420 | 5.480 | 5.010 | 5.280 | 5.257 | 9,460,474 |
| 2024-10-02 | 4.980 | 5.540 | 4.980 | 5.450 | 5.426 | 20,117,039 |
| 2024-09-30 | 4.930 | 5.170 | 4.930 | 4.980 | 4.958 | 41,772,281 |
| 2024-09-27 | 4.600 | 4.880 | 4.600 | 4.780 | 4.759 | 9,700,832 |
| 2024-09-26 | 4.290 | 4.580 | 4.180 | 4.580 | 4.560 | 8,185,976 |
| 2024-09-25 | 4.220 | 4.420 | 4.220 | 4.300 | 4.281 | 6,914,745 |
| 2024-09-24 | 4.070 | 4.220 | 4.070 | 4.220 | 4.202 | 5,277,267 |
| 2024-09-23 | 4.060 | 4.140 | 4.050 | 4.060 | 4.042 | 3,367,389 |
| 2024-09-20 | 4.050 | 4.100 | 4.010 | 4.030 | 4.013 | 3,824,956 |
| 2024-09-19 | 3.980 | 4.080 | 3.980 | 4.050 | 4.033 | 2,994,109 |
| 2024-09-17 | 3.960 | 4.040 | 3.950 | 3.990 | 3.973 | 769,672 |
| 2024-09-16 | 3.930 | 4.000 | 3.920 | 3.990 | 3.973 | 426,224 |
| 2024-09-13 | 3.970 | 3.980 | 3.850 | 3.980 | 3.963 | 1,702,500 |
| 2024-09-12 | 3.870 | 3.960 | 3.860 | 3.920 | 3.903 | 1,725,540 |
| 2024-09-11 | 3.920 | 3.940 | 3.830 | 3.920 | 3.903 | 1,859,507 |
| 2024-09-10 | 3.900 | 3.930 | 3.840 | 3.920 | 3.903 | 1,933,834 |
| 2024-09-09 | 3.980 | 3.980 | 3.870 | 3.890 | 3.873 | 3,237,552 |
| 2024-09-05 | 4.010 | 4.040 | 3.950 | 4.000 | 3.983 | 1,312,000 |
| 2024-09-04 | 3.970 | 4.010 | 3.890 | 4.010 | 3.993 | 2,534,669 |
| 2024-09-03 | 3.990 | 4.020 | 3.970 | 3.970 | 3.953 | 2,212,481 |
| 2024-09-02 | 4.060 | 4.060 | 3.900 | 4.000 | 3.983 | 3,601,617 |
| 2024-08-30 | 4.180 | 4.290 | 4.040 | 4.050 | 4.033 | 7,857,143 |
| 2024-08-29 | 4.070 | 4.280 | 3.840 | 4.200 | 4.182 | 10,544,030 |
| 2024-08-28 | 4.170 | 4.170 | 4.030 | 4.140 | 4.122 | 2,730,644 |
| 2024-08-27 | 4.190 | 4.230 | 4.140 | 4.170 | 4.152 | 1,480,058 |
| 2024-08-26 | 4.200 | 4.250 | 4.130 | 4.200 | 4.182 | 1,575,062 |
| 2024-08-23 | 4.070 | 4.220 | 4.000 | 4.220 | 4.202 | 4,262,192 |
| 2024-08-22 | 4.050 | 4.090 | 4.000 | 4.070 | 4.052 | 1,313,500 |
| 2024-08-21 | 4.030 | 4.120 | 4.030 | 4.070 | 4.052 | 1,423,528 |
| 2024-08-20 | 4.160 | 4.180 | 4.040 | 4.100 | 4.082 | 1,575,436 |
| 2024-08-19 | 4.150 | 4.210 | 4.140 | 4.160 | 4.142 | 1,362,180 |
| 2024-08-16 | 4.120 | 4.160 | 4.100 | 4.100 | 4.082 | 706,229 |
| 2024-08-15 | 4.100 | 4.160 | 4.080 | 4.120 | 4.102 | 1,323,612 |
| 2024-08-14 | 4.280 | 4.280 | 4.100 | 4.100 | 4.082 | 922,048 |
| 2024-08-13 | 4.210 | 4.270 | 4.180 | 4.250 | 4.232 | 1,214,654 |
| 2024-08-12 | 4.210 | 4.250 | 4.160 | 4.200 | 4.182 | 787,116 |
| 2024-08-09 | 4.210 | 4.320 | 4.210 | 4.270 | 4.252 | 2,432,247 |
| 2024-08-08 | 4.150 | 4.270 | 4.070 | 4.220 | 4.202 | 2,787,665 |
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.