Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 4.940
-0.040 (-0.80%)
At close: Dec 5, 2025
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 4.99 | 4.91 | 4.94 | 4.94 | -0.80% | 2,260,500 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.20% | 2,586,880 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | -0.80% | 3,349,576 |
| Dec 2, 2025 | 4.91 | 5.01 | 4.89 | 5.01 | 5.01 | 2.87% | 8,056,446 |
| Dec 1, 2025 | 4.80 | 4.91 | 4.80 | 4.87 | 4.87 | 0.21% | 4,808,974 |
| Nov 28, 2025 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | -0.21% | 2,043,500 |
| Nov 27, 2025 | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | -1.42% | 1,555,948 |
| Nov 26, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.23% | 3,968,928 |
| Nov 25, 2025 | 4.82 | 4.93 | 4.82 | 4.88 | 4.88 | 1.67% | 3,540,621 |
| Nov 24, 2025 | 4.79 | 4.80 | 4.71 | 4.80 | 4.80 | 1.48% | 16,161,960 |
| Nov 21, 2025 | 4.78 | 4.82 | 4.70 | 4.73 | 4.73 | -2.67% | 4,420,795 |
| Nov 20, 2025 | 4.87 | 4.87 | 4.80 | 4.86 | 4.86 | 0.41% | 3,328,268 |
| Nov 19, 2025 | 4.88 | 4.88 | 4.77 | 4.84 | 4.84 | 0.62% | 3,172,200 |
| Nov 18, 2025 | 4.93 | 4.93 | 4.79 | 4.81 | 4.81 | -2.43% | 4,100,420 |
| Nov 17, 2025 | 4.93 | 4.95 | 4.87 | 4.93 | 4.93 | -0.40% | 3,286,672 |
| Nov 14, 2025 | 5.04 | 5.04 | 4.92 | 4.95 | 4.95 | -2.37% | 4,382,291 |
| Nov 13, 2025 | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | 2.22% | 4,346,750 |
| Nov 12, 2025 | 4.98 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 4,724,726 |
| Nov 11, 2025 | 4.94 | 4.98 | 4.88 | 4.97 | 4.97 | 1.22% | 3,716,988 |
| Nov 10, 2025 | 4.88 | 4.96 | 4.86 | 4.91 | 4.91 | 0.82% | 5,514,768 |
| Nov 7, 2025 | 4.81 | 4.87 | 4.79 | 4.87 | 4.87 | 0.41% | 4,631,676 |
| Nov 6, 2025 | 4.84 | 4.86 | 4.78 | 4.85 | 4.85 | 0.83% | 4,114,434 |
| Nov 5, 2025 | 4.78 | 4.81 | 4.70 | 4.81 | 4.81 | 0.21% | 4,019,794 |
| Nov 4, 2025 | 4.93 | 4.93 | 4.79 | 4.80 | 4.80 | -2.24% | 5,193,209 |
| Nov 3, 2025 | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | -0.41% | 3,757,211 |
| Oct 31, 2025 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | -1.60% | 9,927,877 |
| Oct 30, 2025 | 5.04 | 5.06 | 4.98 | 5.01 | 5.01 | -0.60% | 5,863,649 |
| Oct 28, 2025 | 5.09 | 5.10 | 5.00 | 5.04 | 5.04 | -1.18% | 5,088,173 |
| 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% | 4,258,429 |
| 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% | 7,985,877 |
| 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% | 5,325,372 |
| Oct 14, 2025 | 5.26 | 5.29 | 5.07 | 5.10 | 5.10 | -3.23% | 9,862,319 |
| 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% | 5,739,988 |
| Oct 9, 2025 | 5.53 | 5.55 | 5.37 | 5.41 | 5.41 | -2.17% | 6,317,281 |
| Oct 8, 2025 | 5.58 | 5.58 | 5.37 | 5.53 | 5.53 | 0.18% | 6,469,284 |
| 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% | 3,833,323 |
| 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% | 6,963,314 |
| 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 |