Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 4.200
+0.020 (0.48%)
May 7, 2026, 4:08 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.02 | 4.05 | 3.97 | 4.02 | 4.02 | 0.25% | 8,002,803 |
| Apr 24, 2026 | 4.00 | 4.03 | 3.98 | 4.01 | 4.01 | -0.25% | 10,119,129 |
| Apr 23, 2026 | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | -0.50% | 10,831,500 |
| Apr 22, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | -0.98% | 10,816,500 |
| Apr 21, 2026 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | -0.24% | 7,767,882 |
| Apr 20, 2026 | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -1.92% | 6,964,500 |
| Apr 17, 2026 | 4.22 | 4.22 | 4.10 | 4.17 | 4.17 | -1.18% | 8,873,676 |
| Apr 16, 2026 | 4.09 | 4.24 | 4.04 | 4.22 | 4.22 | 3.69% | 13,152,590 |
| Apr 15, 2026 | 4.01 | 4.09 | 4.01 | 4.07 | 4.07 | - | 9,810,512 |
| Apr 14, 2026 | 4.13 | 4.18 | 3.98 | 4.07 | 4.07 | -0.97% | 17,415,000 |
| Apr 13, 2026 | 4.14 | 4.17 | 4.06 | 4.11 | 4.11 | -1.20% | 9,944,050 |
| Apr 10, 2026 | 4.14 | 4.25 | 4.11 | 4.16 | 4.16 | 0.48% | 7,235,561 |
| Apr 9, 2026 | 4.20 | 4.22 | 4.11 | 4.14 | 4.14 | -0.96% | 8,505,340 |
| Apr 8, 2026 | 4.30 | 4.35 | 4.05 | 4.18 | 4.18 | -2.56% | 35,603,670 |
| Apr 2, 2026 | 4.26 | 4.32 | 4.24 | 4.29 | 4.29 | 0.23% | 8,484,875 |
| Apr 1, 2026 | 4.21 | 4.40 | 4.14 | 4.28 | 4.28 | 3.38% | 22,050,110 |
| Mar 31, 2026 | 4.13 | 4.22 | 4.06 | 4.14 | 4.14 | 2.48% | 27,327,330 |
| Mar 30, 2026 | 4.06 | 4.14 | 4.02 | 4.04 | 4.04 | -2.18% | 18,317,190 |
| Mar 27, 2026 | 3.87 | 4.16 | 3.84 | 4.13 | 4.13 | 6.72% | 32,723,710 |
| Mar 26, 2026 | 3.85 | 3.88 | 3.80 | 3.87 | 3.87 | 0.26% | 15,197,320 |
| Mar 25, 2026 | 3.87 | 3.87 | 3.79 | 3.86 | 3.86 | 1.05% | 16,492,220 |
| Mar 24, 2026 | 3.71 | 3.86 | 3.65 | 3.82 | 3.82 | 3.52% | 20,867,096 |
| Mar 23, 2026 | 3.73 | 3.83 | 3.62 | 3.69 | 3.69 | -2.89% | 27,596,000 |
| Mar 20, 2026 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | -1.30% | 30,107,930 |
| Mar 19, 2026 | 3.82 | 3.88 | 3.78 | 3.85 | 3.85 | -0.26% | 18,068,180 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | -0.77% | 23,229,930 |
| Mar 17, 2026 | 3.96 | 4.01 | 3.86 | 3.89 | 3.89 | -1.77% | 20,282,470 |
| Mar 16, 2026 | 3.93 | 4.01 | 3.90 | 3.96 | 3.96 | -0.25% | 20,967,850 |
| Mar 13, 2026 | 3.92 | 4.02 | 3.91 | 3.97 | 3.97 | -0.50% | 17,918,656 |
| Mar 12, 2026 | 4.03 | 4.06 | 3.90 | 3.99 | 3.99 | -0.99% | 22,310,338 |
| Mar 11, 2026 | 3.85 | 4.11 | 3.85 | 4.03 | 4.03 | 4.95% | 36,132,690 |
| Mar 10, 2026 | 3.85 | 3.96 | 3.82 | 3.84 | 3.84 | 0.26% | 27,174,100 |
| Mar 9, 2026 | 3.51 | 3.86 | 3.42 | 3.83 | 3.83 | 6.69% | 66,780,140 |
| Mar 6, 2026 | 3.61 | 3.68 | 3.57 | 3.59 | 3.59 | -1.10% | 36,613,917 |
| Mar 5, 2026 | 3.67 | 3.70 | 3.62 | 3.63 | 3.63 | 0.28% | 19,153,235 |
| Mar 4, 2026 | 3.76 | 3.76 | 3.59 | 3.62 | 3.62 | -3.72% | 35,501,940 |
| Mar 3, 2026 | 3.88 | 3.96 | 3.73 | 3.76 | 3.76 | -3.09% | 29,566,889 |
| Mar 2, 2026 | 3.79 | 4.00 | 3.78 | 3.88 | 3.88 | 0.26% | 75,205,680 |
| Feb 27, 2026 | 3.59 | 3.87 | 3.55 | 3.87 | 3.87 | 7.50% | 254,598,200 |
| Feb 26, 2026 | 3.73 | 3.78 | 3.59 | 3.60 | 3.60 | -3.49% | 46,649,070 |
| Feb 25, 2026 | 3.73 | 3.79 | 3.69 | 3.73 | 3.73 | - | 38,184,560 |
| Feb 24, 2026 | 3.74 | 3.83 | 3.70 | 3.73 | 3.73 | 0.54% | 49,051,800 |
| Feb 23, 2026 | 3.82 | 3.85 | 3.71 | 3.71 | 3.71 | -2.88% | 30,442,770 |