Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 5.63
-0.42 (-6.94%)
Aug 13, 2025, 4:08 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.36 | 6.81 | 5.32 | 6.05 | 6.05 | 13.30% | 196,715,097 |
| Aug 11, 2025 | 5.31 | 5.42 | 5.28 | 5.34 | 5.34 | 0.56% | 4,578,321 |
| Aug 8, 2025 | 5.37 | 5.37 | 5.26 | 5.31 | 5.31 | -1.12% | 2,975,000 |
| Aug 7, 2025 | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | -1.29% | 3,425,953 |
| Aug 6, 2025 | 5.37 | 5.45 | 5.34 | 5.44 | 5.44 | 1.30% | 6,297,159 |
| Aug 5, 2025 | 5.28 | 5.38 | 5.27 | 5.37 | 5.37 | 1.32% | 6,233,004 |
| Aug 4, 2025 | 5.31 | 5.35 | 5.24 | 5.30 | 5.30 | -0.56% | 4,410,302 |
| Aug 1, 2025 | 5.48 | 5.50 | 5.30 | 5.33 | 5.33 | -1.66% | 5,846,207 |
| Jul 31, 2025 | 5.53 | 5.55 | 5.38 | 5.42 | 5.42 | -1.99% | 5,254,693 |
| Jul 30, 2025 | 5.61 | 5.61 | 5.43 | 5.53 | 5.53 | -1.43% | 5,600,977 |
| Jul 29, 2025 | 5.65 | 5.66 | 5.51 | 5.61 | 5.61 | -0.71% | 7,718,431 |
| Jul 28, 2025 | 5.46 | 5.66 | 5.38 | 5.65 | 5.65 | 3.48% | 12,959,172 |
| Jul 25, 2025 | 5.40 | 5.57 | 5.32 | 5.46 | 5.46 | 2.63% | 17,754,340 |
| Jul 24, 2025 | 5.02 | 5.42 | 5.02 | 5.32 | 5.32 | 5.98% | 31,625,828 |
| Jul 23, 2025 | 5.02 | 5.09 | 4.97 | 5.02 | 5.02 | - | 4,812,200 |
| Jul 22, 2025 | 5.00 | 5.09 | 4.98 | 5.02 | 5.02 | 0.80% | 7,382,212 |
| Jul 21, 2025 | 5.01 | 5.01 | 4.94 | 4.98 | 4.98 | 0.40% | 2,754,810 |
| Jul 18, 2025 | 4.95 | 5.02 | 4.92 | 4.96 | 4.96 | 0.20% | 3,740,094 |
| Jul 17, 2025 | 4.96 | 5.01 | 4.91 | 4.95 | 4.95 | 0.61% | 2,808,097 |
| Jul 16, 2025 | 4.86 | 4.96 | 4.85 | 4.92 | 4.92 | 0.82% | 3,381,797 |
| Jul 15, 2025 | 4.95 | 4.95 | 4.83 | 4.88 | 4.88 | -1.21% | 2,730,688 |
| Jul 14, 2025 | 4.98 | 4.99 | 4.90 | 4.94 | 4.94 | -0.40% | 2,790,815 |
| Jul 11, 2025 | 4.89 | 5.06 | 4.88 | 4.96 | 4.96 | 1.43% | 7,861,675 |
| Jul 10, 2025 | 4.80 | 4.92 | 4.77 | 4.89 | 4.89 | 2.30% | 6,228,655 |
| Jul 9, 2025 | 4.78 | 4.87 | 4.76 | 4.78 | 4.78 | -0.62% | 3,648,555 |
| Jul 8, 2025 | 4.72 | 4.82 | 4.70 | 4.81 | 4.81 | 1.91% | 5,325,062 |
| Jul 7, 2025 | 4.72 | 4.73 | 4.68 | 4.72 | 4.72 | - | 1,473,692 |
| Jul 4, 2025 | 4.76 | 4.76 | 4.62 | 4.72 | 4.72 | -0.42% | 2,822,096 |
| Jul 3, 2025 | 4.68 | 4.75 | 4.68 | 4.74 | 4.74 | 0.42% | 4,425,545 |
| Jul 2, 2025 | 4.65 | 4.76 | 4.65 | 4.72 | 4.72 | 1.07% | 5,474,411 |
| Jun 30, 2025 | 4.84 | 4.84 | 4.62 | 4.67 | 4.67 | -1.27% | 5,579,413 |
| Jun 27, 2025 | 4.72 | 4.87 | 4.71 | 4.73 | 4.73 | 1.07% | 9,075,061 |
| Jun 26, 2025 | 4.65 | 4.74 | 4.59 | 4.68 | 4.68 | 1.30% | 6,352,528 |
| Jun 25, 2025 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | 2.67% | 4,641,515 |
| Jun 24, 2025 | 4.44 | 4.51 | 4.43 | 4.50 | 4.50 | 1.12% | 2,293,233 |
| Jun 23, 2025 | 4.39 | 4.45 | 4.38 | 4.45 | 4.45 | 0.68% | 2,867,313 |
| Jun 20, 2025 | 4.41 | 4.48 | 4.41 | 4.42 | 4.42 | - | 4,120,840 |
| Jun 19, 2025 | 4.52 | 4.53 | 4.38 | 4.42 | 4.42 | -3.28% | 2,533,556 |
| Jun 18, 2025 | 4.62 | 4.63 | 4.50 | 4.57 | 4.57 | -1.08% | 3,312,772 |
| Jun 17, 2025 | 4.65 | 4.74 | 4.59 | 4.62 | 4.62 | -0.65% | 4,801,138 |
| Jun 16, 2025 | 4.61 | 4.66 | 4.56 | 4.65 | 4.65 | 0.87% | 2,675,776 |
| Jun 13, 2025 | 4.62 | 4.65 | 4.56 | 4.61 | 4.61 | -1.50% | 4,434,348 |
| Jun 12, 2025 | 4.58 | 4.71 | 4.58 | 4.68 | 4.68 | - | 3,722,443 |
| Jun 11, 2025 | 4.60 | 4.68 | 4.56 | 4.68 | 4.68 | 1.30% | 4,598,682 |
| Jun 10, 2025 | 4.58 | 4.66 | 4.52 | 4.62 | 4.60 | 1.54% | 5,645,131 |
| Jun 9, 2025 | 4.47 | 4.57 | 4.45 | 4.55 | 4.53 | 1.79% | 3,080,855 |
| Jun 6, 2025 | 4.58 | 4.58 | 4.46 | 4.47 | 4.45 | -1.76% | 3,099,119 |
| Jun 5, 2025 | 4.52 | 4.57 | 4.48 | 4.55 | 4.53 | 1.11% | 2,405,338 |
| Jun 4, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.48 | -1.32% | 8,149,401 |
| Jun 3, 2025 | 4.52 | 4.60 | 4.49 | 4.56 | 4.54 | 0.66% | 5,558,249 |