Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 4.760
-0.030 (-0.63%)
Jul 31, 2026, 4:08 PM HKT
Fosun International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.48 | 4.80 | 4.48 | 4.77 | - | -0.42% | 1,903,500 |
| Jul 30, 2026 | 4.48 | 4.85 | 4.46 | 4.79 | 4.79 | 7.88% | 28,006,657 |
| Jul 29, 2026 | 4.31 | 4.46 | 4.30 | 4.44 | 4.44 | 2.78% | 13,832,135 |
| Jul 28, 2026 | 4.26 | 4.33 | 4.25 | 4.32 | 4.32 | - | 6,968,860 |
| Jul 27, 2026 | 4.28 | 4.32 | 4.19 | 4.32 | 4.32 | 2.61% | 6,585,842 |
| Jul 24, 2026 | 4.18 | 4.25 | 4.18 | 4.21 | 4.21 | -0.47% | 6,068,650 |
| Jul 23, 2026 | 4.16 | 4.25 | 4.11 | 4.23 | 4.23 | 1.44% | 4,093,355 |
| Jul 22, 2026 | 4.17 | 4.23 | 4.14 | 4.17 | 4.17 | - | 9,769,250 |
| Jul 21, 2026 | 4.20 | 4.23 | 4.13 | 4.17 | 4.17 | -0.71% | 5,793,820 |
| Jul 20, 2026 | 4.12 | 4.23 | 4.12 | 4.20 | 4.20 | 1.20% | 7,690,556 |
| Jul 17, 2026 | 4.29 | 4.31 | 4.07 | 4.15 | 4.15 | -3.26% | 8,190,000 |
| Jul 16, 2026 | 4.15 | 4.30 | 4.15 | 4.29 | 4.29 | 3.37% | 11,767,510 |
| Jul 15, 2026 | 4.05 | 4.17 | 3.99 | 4.15 | 4.15 | 4.27% | 12,331,690 |
| Jul 14, 2026 | 3.90 | 4.04 | 3.87 | 3.98 | 3.98 | 1.79% | 6,294,335 |
| Jul 13, 2026 | 3.80 | 3.97 | 3.77 | 3.91 | 3.91 | 2.62% | 12,518,030 |
| Jul 10, 2026 | 3.79 | 3.83 | 3.74 | 3.81 | 3.81 | 0.53% | 10,607,000 |
| 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 |