Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 4.750
-0.165 (-3.36%)
Oct 2, 2026, 4:08 PM HKT
Fosun International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.86 | 4.92 | 4.72 | 4.75 | 4.75 | -3.36% | 3,683,980 |
| Sep 30, 2026 | 4.86 | 4.94 | 4.85 | 4.92 | 4.92 | -0.10% | 2,787,761 |
| Sep 29, 2026 | 4.98 | 5.02 | 4.89 | 4.92 | 4.92 | -1.50% | 2,632,766 |
| Sep 28, 2026 | 4.88 | 5.00 | 4.86 | 5.00 | 5.00 | 2.78% | 6,550,740 |
| Sep 25, 2026 | 4.85 | 4.86 | 4.79 | 4.86 | 4.86 | -0.61% | 2,305,839 |
| Sep 24, 2026 | 4.97 | 4.98 | 4.85 | 4.89 | 4.89 | -2.30% | 2,952,000 |
| Sep 23, 2026 | 5.03 | 5.05 | 4.99 | 5.01 | 5.01 | -0.79% | 3,073,000 |
| Sep 22, 2026 | 5.11 | 5.13 | 4.98 | 5.05 | 5.05 | -1.37% | 3,585,000 |
| Sep 21, 2026 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 1.39% | 5,046,664 |
| Sep 18, 2026 | 5.04 | 5.06 | 4.96 | 5.05 | 5.05 | 0.90% | 8,559,808 |
| Sep 17, 2026 | 4.97 | 5.01 | 4.94 | 5.00 | 5.00 | 0.60% | 3,248,880 |
| Sep 16, 2026 | 4.95 | 5.00 | 4.90 | 4.97 | 4.97 | -0.20% | 5,059,128 |
| Sep 15, 2026 | 5.03 | 5.04 | 4.97 | 4.98 | 4.98 | -1.87% | 4,250,000 |
| Sep 14, 2026 | 4.95 | 5.10 | 4.95 | 5.08 | 5.08 | 1.20% | 5,162,886 |
| Sep 11, 2026 | 5.15 | 5.15 | 4.99 | 5.02 | 5.02 | -2.62% | 6,444,204 |
| Sep 10, 2026 | 5.14 | 5.18 | 5.12 | 5.15 | 5.15 | 0.19% | 7,782,974 |
| Sep 9, 2026 | 5.11 | 5.17 | 5.03 | 5.14 | 5.14 | 0.59% | 7,401,729 |
| Sep 8, 2026 | 5.18 | 5.23 | 5.10 | 5.11 | 5.11 | -1.83% | 5,562,545 |
| Sep 7, 2026 | 5.28 | 5.35 | 5.19 | 5.21 | 5.21 | -1.33% | 6,191,168 |
| Sep 4, 2026 | 5.12 | 5.30 | 5.12 | 5.28 | 5.28 | 3.03% | 7,269,111 |
| Sep 3, 2026 | 5.14 | 5.24 | 5.10 | 5.12 | 5.12 | -0.39% | 7,077,729 |
| Sep 2, 2026 | 5.34 | 5.36 | 5.12 | 5.14 | 5.14 | -3.66% | 10,108,757 |
| Sep 1, 2026 | 5.56 | 5.67 | 5.32 | 5.34 | 5.34 | -3.96% | 11,753,002 |
| Aug 31, 2026 | 5.40 | 5.56 | 5.36 | 5.56 | 5.56 | 2.68% | 15,961,227 |
| Aug 28, 2026 | 5.41 | 5.46 | 5.21 | 5.41 | 5.41 | -0.09% | 12,144,526 |
| Aug 27, 2026 | 5.24 | 5.42 | 5.24 | 5.42 | 5.42 | 2.56% | 9,865,500 |
| Aug 26, 2026 | 5.30 | 5.44 | 5.24 | 5.28 | 5.28 | -0.75% | 11,095,692 |
| Aug 25, 2026 | 5.24 | 5.36 | 5.23 | 5.32 | 5.32 | 1.04% | 11,320,958 |
| Aug 24, 2026 | 5.24 | 5.33 | 5.19 | 5.27 | 5.27 | 0.57% | 10,222,778 |
| Aug 21, 2026 | 5.13 | 5.24 | 4.80 | 5.24 | 5.24 | 2.45% | 9,570,716 |
| Aug 20, 2026 | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | 0.29% | 6,689,522 |
| Aug 19, 2026 | 5.03 | 5.12 | 4.96 | 5.10 | 5.10 | 1.29% | 11,479,206 |
| Aug 18, 2026 | 5.08 | 5.09 | 4.99 | 5.03 | 5.03 | -0.59% | 6,449,324 |
| Aug 17, 2026 | 4.97 | 5.15 | 4.92 | 5.06 | 5.06 | 3.05% | 12,996,760 |
| Aug 14, 2026 | 5.12 | 5.12 | 4.88 | 4.91 | 4.91 | -3.63% | 9,113,665 |
| Aug 13, 2026 | 5.18 | 5.19 | 5.08 | 5.10 | 5.10 | -1.74% | 9,197,233 |
| Aug 12, 2026 | 5.17 | 5.22 | 5.05 | 5.19 | 5.19 | 0.68% | 11,575,720 |
| Aug 11, 2026 | 5.13 | 5.25 | 5.11 | 5.15 | 5.15 | 0.49% | 19,642,020 |
| Aug 10, 2026 | 5.10 | 5.16 | 5.07 | 5.13 | 5.13 | 0.69% | 15,548,720 |
| Aug 7, 2026 | 4.80 | 5.13 | 4.77 | 5.09 | 5.09 | 7.38% | 21,770,940 |
| Aug 6, 2026 | 4.75 | 4.80 | 4.67 | 4.74 | 4.74 | -1.56% | 8,547,489 |
| Aug 5, 2026 | 4.86 | 4.89 | 4.76 | 4.82 | 4.82 | -0.93% | 11,098,990 |
| Aug 4, 2026 | 4.76 | 4.88 | 4.74 | 4.86 | 4.86 | 2.53% | 13,230,050 |
| Aug 3, 2026 | 4.76 | 4.76 | 4.64 | 4.74 | 4.74 | -0.42% | 10,144,780 |
| Jul 31, 2026 | 4.71 | 4.81 | 4.71 | 4.76 | 4.76 | -0.63% | 17,620,499 |
| 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 |