Fosun International Limited (HKG:0656)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
5.51
+0.08 (1.47%)
Sep 30, 2025, 4:08 PM HKT

Fosun International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20255.415.525.415.515.511.47%6,998,814
Sep 29, 20255.345.455.345.435.431.31%3,788,636
Sep 26, 20255.385.535.345.365.36-0.37%8,347,268
Sep 25, 20255.355.435.325.385.380.37%5,282,257
Sep 24, 20255.385.395.315.365.36-0.37%6,484,750
Sep 23, 20255.465.535.325.385.38-1.47%5,725,700
Sep 22, 20255.625.625.405.465.46-3.36%12,887,082
Sep 19, 20255.635.745.605.655.650.71%15,590,695
Sep 18, 20255.685.745.525.615.61-1.23%7,064,038
Sep 17, 20255.645.715.635.685.680.89%6,068,365
Sep 16, 20255.685.765.585.635.63-0.88%6,964,548
Sep 15, 20255.725.765.625.685.68-0.70%7,406,270
Sep 12, 20255.745.795.665.725.721.24%11,824,912
Sep 11, 20255.645.685.485.655.65-0.53%9,739,688
Sep 10, 20255.555.785.555.685.682.34%14,984,031
Sep 9, 20255.595.635.515.555.55-1.25%7,877,579
Sep 8, 20255.445.645.445.625.623.50%13,084,346
Sep 5, 20255.345.455.265.435.433.04%7,848,000
Sep 4, 20255.455.455.225.275.27-1.50%11,397,656
Sep 3, 20255.275.465.275.355.352.69%15,761,427
Sep 2, 20255.365.365.195.215.21-2.80%9,140,729
Sep 1, 20255.285.375.205.365.361.32%8,226,900
Aug 29, 20255.255.385.225.295.292.32%15,543,999
Aug 28, 20255.355.355.105.175.17-3.54%23,484,500
Aug 27, 20255.645.645.345.365.36-3.07%18,090,158
Aug 26, 20255.545.755.535.535.53-1.25%42,387,793
Aug 25, 20255.565.635.565.605.601.27%12,164,451
Aug 22, 20255.555.565.485.535.53-11,047,836
Aug 21, 20255.585.605.495.535.531.10%13,929,999
Aug 20, 20255.425.525.325.475.470.74%17,103,826
Aug 19, 20255.565.615.395.435.43-1.81%23,624,928
Aug 18, 20255.595.655.535.535.53-0.36%23,001,082
Aug 15, 20255.555.595.465.555.55-35,128,022
Aug 14, 20255.655.795.535.555.55-1.42%47,088,797
Aug 13, 20256.026.105.585.635.63-6.94%93,886,606
Aug 12, 20255.366.815.326.056.0513.30%196,713,097
Aug 11, 20255.315.425.285.345.340.56%4,578,321
Aug 8, 20255.375.375.265.315.31-1.12%2,975,000
Aug 7, 20255.425.445.355.375.37-1.29%3,425,953
Aug 6, 20255.375.455.345.445.441.30%6,297,159
Aug 5, 20255.285.385.275.375.371.32%6,233,004
Aug 4, 20255.315.355.245.305.30-0.56%4,410,302
Aug 1, 20255.485.505.305.335.33-1.66%5,846,207
Jul 31, 20255.535.555.385.425.42-1.99%5,254,693
Jul 30, 20255.615.615.435.535.53-1.43%5,600,977
Jul 29, 20255.655.665.515.615.61-0.71%7,718,431
Jul 28, 20255.465.665.385.655.653.48%12,959,172
Jul 25, 20255.405.575.325.465.462.63%17,754,340
Jul 24, 20255.025.425.025.325.325.98%31,625,828
Jul 23, 20255.025.094.975.025.02-4,812,200