Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 4.130
+0.260 (6.72%)
At close: Mar 27, 2026
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.87 | 4.16 | 3.84 | 4.13 | 4.13 | 6.72% | 32,723,710 |
| Mar 26, 2026 | 3.85 | 3.88 | 3.80 | 3.87 | 3.87 | 0.26% | 15,197,320 |
| Mar 25, 2026 | 3.87 | 3.87 | 3.79 | 3.86 | 3.86 | 1.05% | 16,492,220 |
| Mar 24, 2026 | 3.71 | 3.86 | 3.65 | 3.82 | 3.82 | 3.52% | 20,867,096 |
| Mar 23, 2026 | 3.73 | 3.83 | 3.62 | 3.69 | 3.69 | -2.89% | 27,596,000 |
| Mar 20, 2026 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | -1.30% | 30,107,930 |
| Mar 19, 2026 | 3.82 | 3.88 | 3.78 | 3.85 | 3.85 | -0.26% | 18,068,180 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | -0.77% | 23,229,930 |
| Mar 17, 2026 | 3.96 | 4.01 | 3.86 | 3.89 | 3.89 | -1.77% | 20,282,470 |
| Mar 16, 2026 | 3.93 | 4.01 | 3.90 | 3.96 | 3.96 | -0.25% | 20,967,850 |
| Mar 13, 2026 | 3.92 | 4.02 | 3.91 | 3.97 | 3.97 | -0.50% | 17,918,656 |
| Mar 12, 2026 | 4.03 | 4.06 | 3.90 | 3.99 | 3.99 | -0.99% | 22,310,338 |
| Mar 11, 2026 | 3.85 | 4.11 | 3.85 | 4.03 | 4.03 | 4.95% | 36,132,690 |
| Mar 10, 2026 | 3.85 | 3.96 | 3.82 | 3.84 | 3.84 | 0.26% | 27,174,100 |
| Mar 9, 2026 | 3.51 | 3.86 | 3.42 | 3.83 | 3.83 | 6.69% | 66,780,140 |
| Mar 6, 2026 | 3.61 | 3.68 | 3.57 | 3.59 | 3.59 | -1.10% | 36,613,917 |
| Mar 5, 2026 | 3.67 | 3.70 | 3.62 | 3.63 | 3.63 | 0.28% | 19,153,235 |
| Mar 4, 2026 | 3.76 | 3.76 | 3.59 | 3.62 | 3.62 | -3.72% | 35,501,940 |
| Mar 3, 2026 | 3.88 | 3.96 | 3.73 | 3.76 | 3.76 | -3.09% | 29,566,889 |
| Mar 2, 2026 | 3.79 | 4.00 | 3.78 | 3.88 | 3.88 | 0.26% | 75,205,680 |
| Feb 27, 2026 | 3.59 | 3.87 | 3.55 | 3.87 | 3.87 | 7.50% | 254,598,200 |
| Feb 26, 2026 | 3.73 | 3.78 | 3.59 | 3.60 | 3.60 | -3.49% | 46,649,070 |
| Feb 25, 2026 | 3.73 | 3.79 | 3.69 | 3.73 | 3.73 | - | 38,184,560 |
| Feb 24, 2026 | 3.74 | 3.83 | 3.70 | 3.73 | 3.73 | 0.54% | 49,051,800 |
| Feb 23, 2026 | 3.82 | 3.85 | 3.71 | 3.71 | 3.71 | -2.88% | 30,442,770 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -1.55% | 17,453,500 |
| Feb 16, 2026 | 4.00 | 4.00 | 3.82 | 3.88 | 3.88 | -1.77% | 5,750,900 |
| Feb 13, 2026 | 4.03 | 4.03 | 3.93 | 3.95 | 3.95 | -2.47% | 22,239,930 |
| Feb 12, 2026 | 4.11 | 4.12 | 3.98 | 4.05 | 4.05 | -1.22% | 13,080,620 |
| Feb 11, 2026 | 4.01 | 4.11 | 3.97 | 4.10 | 4.10 | 1.49% | 31,457,730 |
| Feb 10, 2026 | 3.94 | 4.05 | 3.94 | 4.04 | 4.04 | 2.80% | 17,262,240 |
| Feb 9, 2026 | 3.98 | 4.05 | 3.93 | 3.93 | 3.93 | -0.51% | 14,446,140 |
| Feb 6, 2026 | 3.99 | 4.00 | 3.94 | 3.95 | 3.95 | -2.47% | 10,171,950 |
| Feb 5, 2026 | 4.02 | 4.05 | 3.92 | 4.05 | 4.05 | 1.00% | 12,824,699 |
| Feb 4, 2026 | 4.12 | 4.12 | 3.98 | 4.01 | 4.01 | -2.67% | 14,601,352 |
| Feb 3, 2026 | 4.12 | 4.14 | 4.00 | 4.12 | 4.12 | - | 12,904,230 |
| Feb 2, 2026 | 4.16 | 4.17 | 4.04 | 4.12 | 4.12 | -0.96% | 13,711,880 |
| Jan 30, 2026 | 4.26 | 4.31 | 4.13 | 4.16 | 4.16 | -3.03% | 13,663,220 |
| Jan 29, 2026 | 4.23 | 4.30 | 4.21 | 4.29 | 4.29 | 0.47% | 13,214,510 |
| Jan 28, 2026 | 4.20 | 4.28 | 4.18 | 4.27 | 4.27 | 2.64% | 12,124,030 |
| Jan 27, 2026 | 4.22 | 4.22 | 4.11 | 4.16 | 4.16 | -0.95% | 15,014,550 |
| Jan 26, 2026 | 4.16 | 4.22 | 4.12 | 4.20 | 4.20 | 1.20% | 12,457,220 |
| Jan 23, 2026 | 4.14 | 4.17 | 4.08 | 4.15 | 4.15 | -0.48% | 11,182,930 |
| Jan 22, 2026 | 4.17 | 4.18 | 4.11 | 4.17 | 4.17 | 0.97% | 12,134,610 |
| Jan 21, 2026 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 10,944,434 |
| Jan 20, 2026 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -0.97% | 10,459,630 |
| Jan 19, 2026 | 4.21 | 4.23 | 4.11 | 4.13 | 4.13 | -2.36% | 9,735,738 |
| Jan 16, 2026 | 4.38 | 4.40 | 4.22 | 4.23 | 4.23 | -2.76% | 12,018,300 |
| Jan 15, 2026 | 4.36 | 4.43 | 4.31 | 4.35 | 4.35 | -1.36% | 10,884,000 |
| Jan 14, 2026 | 4.46 | 4.46 | 4.35 | 4.41 | 4.41 | -0.45% | 11,152,720 |