Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 3.760
-0.030 (-0.79%)
Jul 10, 2026, 3:55 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.88 | 3.89 | 3.73 | 3.79 | - | - | 12,807,000 |
| Jul 9, 2026 | 3.88 | 3.89 | 3.73 | 3.79 | 3.79 | -2.82% | 12,770,500 |
| Jul 8, 2026 | 4.14 | 4.14 | 3.89 | 3.90 | 3.90 | -4.65% | 8,218,547 |
| Jul 7, 2026 | 4.08 | 4.17 | 4.07 | 4.09 | 4.09 | -0.49% | 10,652,056 |
| Jul 6, 2026 | 4.10 | 4.16 | 4.02 | 4.11 | 4.11 | 1.73% | 7,142,029 |
| Jul 3, 2026 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 1.00% | 8,752,946 |
| Jul 2, 2026 | 3.98 | 4.09 | 3.98 | 4.00 | 4.00 | 0.50% | 8,245,452 |
| Jun 30, 2026 | 4.01 | 4.04 | 3.94 | 3.98 | 3.98 | -1.24% | 10,077,810 |
| Jun 29, 2026 | 3.84 | 4.04 | 3.83 | 4.03 | 4.03 | 4.68% | 17,864,500 |
| Jun 26, 2026 | 3.87 | 3.90 | 3.80 | 3.85 | 3.85 | -0.77% | 12,455,890 |
| Jun 25, 2026 | 3.85 | 3.95 | 3.82 | 3.88 | 3.88 | 0.26% | 10,502,790 |
| Jun 24, 2026 | 3.83 | 3.93 | 3.83 | 3.87 | 3.87 | -0.51% | 6,551,478 |
| Jun 23, 2026 | 3.85 | 3.91 | 3.80 | 3.89 | 3.89 | 2.10% | 10,745,190 |
| Jun 22, 2026 | 3.88 | 3.95 | 3.80 | 3.81 | 3.81 | -3.30% | 16,374,260 |
| Jun 18, 2026 | 4.02 | 4.02 | 3.89 | 3.94 | 3.94 | -2.23% | 15,244,190 |
| Jun 17, 2026 | 4.02 | 4.05 | 3.97 | 4.03 | 4.03 | - | 8,664,826 |
| Jun 16, 2026 | 4.02 | 4.06 | 3.98 | 4.03 | 4.03 | -0.25% | 5,241,098 |
| Jun 15, 2026 | 3.94 | 4.05 | 3.94 | 4.04 | 4.04 | 2.54% | 6,320,757 |
| Jun 12, 2026 | 3.88 | 3.97 | 3.88 | 3.94 | 3.94 | 1.03% | 6,261,304 |
| Jun 11, 2026 | 4.01 | 4.04 | 3.90 | 3.90 | 3.90 | -2.74% | 9,008,671 |
| Jun 10, 2026 | 3.97 | 4.11 | 3.96 | 4.01 | 4.01 | 0.75% | 12,491,000 |
| Jun 9, 2026 | 3.88 | 4.04 | 3.88 | 3.98 | 3.98 | 1.53% | 12,004,434 |
| Jun 8, 2026 | 3.91 | 3.94 | 3.78 | 3.92 | 3.92 | 0.26% | 13,898,711 |
| Jun 5, 2026 | 3.98 | 3.99 | 3.83 | 3.91 | 3.91 | -0.26% | 14,351,270 |
| Jun 4, 2026 | 3.91 | 3.99 | 3.80 | 3.92 | 3.92 | 0.77% | 13,639,950 |
| Jun 3, 2026 | 3.92 | 3.95 | 3.88 | 3.89 | 3.89 | -1.27% | 5,442,820 |
| Jun 2, 2026 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | -0.51% | 5,447,019 |
| Jun 1, 2026 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | 1.80% | 5,328,776 |
| May 29, 2026 | 3.88 | 3.97 | 3.88 | 3.89 | 3.89 | - | 10,328,960 |
| May 28, 2026 | 3.97 | 3.97 | 3.85 | 3.89 | 3.89 | -2.02% | 10,534,730 |
| May 27, 2026 | 3.98 | 4.04 | 3.93 | 3.97 | 3.97 | -1.24% | 10,523,260 |
| May 26, 2026 | 3.96 | 4.06 | 3.86 | 4.02 | 4.02 | 1.01% | 20,225,016 |
| May 22, 2026 | 3.96 | 4.05 | 3.96 | 3.98 | 3.98 | 0.25% | 7,060,470 |
| May 21, 2026 | 4.06 | 4.10 | 3.94 | 3.97 | 3.97 | -1.73% | 10,287,710 |
| May 20, 2026 | 4.01 | 4.11 | 4.01 | 4.04 | 4.04 | - | 5,068,500 |
| May 19, 2026 | 4.02 | 4.07 | 3.97 | 4.04 | 4.04 | 1.25% | 6,537,682 |
| May 18, 2026 | 4.08 | 4.08 | 3.96 | 3.99 | 3.99 | -2.21% | 9,603,020 |
| May 15, 2026 | 4.03 | 4.11 | 3.99 | 4.08 | 4.08 | 0.25% | 11,848,800 |
| May 14, 2026 | 4.09 | 4.15 | 4.03 | 4.07 | 4.07 | -1.21% | 10,705,620 |
| May 13, 2026 | 4.16 | 4.16 | 4.09 | 4.12 | 4.12 | -0.72% | 6,574,875 |
| May 12, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -1.89% | 7,997,078 |
| May 11, 2026 | 4.16 | 4.29 | 4.10 | 4.23 | 4.23 | 1.44% | 15,980,600 |
| May 8, 2026 | 4.15 | 4.20 | 4.12 | 4.17 | 4.17 | -0.71% | 9,791,970 |
| May 7, 2026 | 4.18 | 4.23 | 4.12 | 4.20 | 4.20 | 0.48% | 10,298,730 |
| May 6, 2026 | 4.11 | 4.23 | 4.09 | 4.18 | 4.18 | 0.97% | 12,060,660 |
| May 5, 2026 | 4.10 | 4.17 | 4.10 | 4.14 | 4.14 | -0.24% | 2,709,742 |
| May 4, 2026 | 4.05 | 4.18 | 4.03 | 4.15 | 4.15 | 0.97% | 8,306,822 |
| Apr 30, 2026 | 4.10 | 4.16 | 4.05 | 4.11 | 4.11 | -0.24% | 12,134,720 |
| Apr 29, 2026 | 4.17 | 4.19 | 4.08 | 4.12 | 4.12 | -0.48% | 7,671,992 |
| Apr 28, 2026 | 4.01 | 4.17 | 4.00 | 4.14 | 4.14 | 2.99% | 14,921,700 |