Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 5.43
+0.16 (3.04%)
Sep 5, 2025, 4:08 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.34 | 5.45 | 5.26 | 5.43 | 5.43 | 3.04% | 7,576,000 |
| Sep 4, 2025 | 5.45 | 5.45 | 5.22 | 5.27 | 5.27 | -1.50% | 11,397,656 |
| Sep 3, 2025 | 5.27 | 5.46 | 5.27 | 5.35 | 5.35 | 2.69% | 15,761,427 |
| Sep 2, 2025 | 5.36 | 5.36 | 5.19 | 5.21 | 5.21 | -2.80% | 9,140,729 |
| Sep 1, 2025 | 5.28 | 5.37 | 5.20 | 5.36 | 5.36 | 1.32% | 8,226,900 |
| Aug 29, 2025 | 5.25 | 5.38 | 5.22 | 5.29 | 5.29 | 2.32% | 15,543,999 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.10 | 5.17 | 5.17 | -3.54% | 23,484,500 |
| Aug 27, 2025 | 5.64 | 5.64 | 5.34 | 5.36 | 5.36 | -3.07% | 18,090,158 |
| Aug 26, 2025 | 5.54 | 5.75 | 5.53 | 5.53 | 5.53 | -1.25% | 42,387,793 |
| Aug 25, 2025 | 5.56 | 5.63 | 5.56 | 5.60 | 5.60 | 1.27% | 12,164,451 |
| Aug 22, 2025 | 5.55 | 5.56 | 5.48 | 5.53 | 5.53 | - | 11,047,836 |
| Aug 21, 2025 | 5.58 | 5.60 | 5.49 | 5.53 | 5.53 | 1.10% | 13,929,999 |
| Aug 20, 2025 | 5.42 | 5.52 | 5.32 | 5.47 | 5.47 | 0.74% | 17,103,826 |
| Aug 19, 2025 | 5.56 | 5.61 | 5.39 | 5.43 | 5.43 | -1.81% | 23,624,928 |
| Aug 18, 2025 | 5.59 | 5.65 | 5.53 | 5.53 | 5.53 | -0.36% | 23,001,082 |
| Aug 15, 2025 | 5.55 | 5.59 | 5.46 | 5.55 | 5.55 | - | 35,128,022 |
| Aug 14, 2025 | 5.65 | 5.79 | 5.53 | 5.55 | 5.55 | -1.42% | 47,088,797 |
| Aug 13, 2025 | 6.02 | 6.10 | 5.58 | 5.63 | 5.63 | -6.94% | 93,886,606 |
| Aug 12, 2025 | 5.36 | 6.81 | 5.32 | 6.05 | 6.05 | 13.30% | 196,713,097 |
| 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 |