Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 4.930
-0.080 (-1.60%)
Oct 31, 2025, 4:08 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.80% | 6,648,377 |
| Oct 30, 2025 | 5.04 | 5.06 | 4.98 | 5.01 | 5.01 | -0.60% | 5,884,149 |
| Oct 28, 2025 | 5.09 | 5.10 | 5.00 | 5.04 | 5.04 | -1.18% | 5,088,673 |
| Oct 27, 2025 | 5.12 | 5.18 | 5.09 | 5.10 | 5.10 | -0.20% | 5,132,801 |
| Oct 24, 2025 | 5.13 | 5.20 | 5.08 | 5.11 | 5.11 | -0.39% | 3,831,773 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.06 | 5.13 | 5.13 | -1.72% | 4,260,929 |
| Oct 22, 2025 | 5.18 | 5.22 | 5.14 | 5.22 | 5.22 | 0.38% | 3,671,725 |
| Oct 21, 2025 | 5.13 | 5.26 | 5.13 | 5.20 | 5.20 | 1.17% | 3,821,721 |
| Oct 20, 2025 | 5.01 | 5.15 | 5.01 | 5.14 | 5.14 | 2.59% | 3,755,655 |
| Oct 17, 2025 | 5.27 | 5.27 | 4.97 | 5.01 | 5.01 | -3.84% | 7,990,877 |
| Oct 16, 2025 | 5.25 | 5.29 | 5.19 | 5.21 | 5.21 | -0.76% | 2,583,303 |
| Oct 15, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 5,329,372 |
| Oct 14, 2025 | 5.26 | 5.29 | 5.07 | 5.10 | 5.10 | -3.23% | 9,865,819 |
| Oct 13, 2025 | 5.18 | 5.27 | 5.07 | 5.27 | 5.27 | -1.50% | 7,143,591 |
| Oct 10, 2025 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -1.11% | 5,754,988 |
| Oct 9, 2025 | 5.53 | 5.55 | 5.37 | 5.41 | 5.41 | -2.17% | 6,340,281 |
| Oct 8, 2025 | 5.58 | 5.58 | 5.37 | 5.53 | 5.53 | 0.18% | 6,480,784 |
| Oct 6, 2025 | 5.58 | 5.60 | 5.45 | 5.52 | 5.52 | -0.54% | 2,519,200 |
| Oct 3, 2025 | 5.57 | 5.60 | 5.49 | 5.55 | 5.55 | -0.36% | 3,834,823 |
| Oct 2, 2025 | 5.51 | 5.58 | 5.37 | 5.57 | 5.57 | 1.09% | 4,714,261 |
| Sep 30, 2025 | 5.41 | 5.52 | 5.41 | 5.51 | 5.51 | 1.47% | 6,998,814 |
| Sep 29, 2025 | 5.34 | 5.45 | 5.34 | 5.43 | 5.43 | 1.31% | 3,788,636 |
| Sep 26, 2025 | 5.38 | 5.53 | 5.34 | 5.36 | 5.36 | -0.37% | 8,347,268 |
| Sep 25, 2025 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 0.37% | 5,282,257 |
| Sep 24, 2025 | 5.38 | 5.39 | 5.31 | 5.36 | 5.36 | -0.37% | 6,484,750 |
| Sep 23, 2025 | 5.46 | 5.53 | 5.32 | 5.38 | 5.38 | -1.47% | 5,725,700 |
| Sep 22, 2025 | 5.62 | 5.62 | 5.40 | 5.46 | 5.46 | -3.36% | 12,887,082 |
| Sep 19, 2025 | 5.63 | 5.74 | 5.60 | 5.65 | 5.65 | 0.71% | 15,590,695 |
| Sep 18, 2025 | 5.68 | 5.74 | 5.52 | 5.61 | 5.61 | -1.23% | 7,064,038 |
| Sep 17, 2025 | 5.64 | 5.71 | 5.63 | 5.68 | 5.68 | 0.89% | 6,068,365 |
| Sep 16, 2025 | 5.68 | 5.76 | 5.58 | 5.63 | 5.63 | -0.88% | 6,964,548 |
| Sep 15, 2025 | 5.72 | 5.76 | 5.62 | 5.68 | 5.68 | -0.70% | 7,406,270 |
| Sep 12, 2025 | 5.74 | 5.79 | 5.66 | 5.72 | 5.72 | 1.24% | 11,824,912 |
| Sep 11, 2025 | 5.64 | 5.68 | 5.48 | 5.65 | 5.65 | -0.53% | 9,739,688 |
| Sep 10, 2025 | 5.55 | 5.78 | 5.55 | 5.68 | 5.68 | 2.34% | 14,984,031 |
| Sep 9, 2025 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | -1.25% | 7,877,579 |
| Sep 8, 2025 | 5.44 | 5.64 | 5.44 | 5.62 | 5.62 | 3.50% | 13,084,346 |
| Sep 5, 2025 | 5.34 | 5.45 | 5.26 | 5.43 | 5.43 | 3.04% | 7,848,000 |
| 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 |