Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 4.650
-0.025 (-0.53%)
Nov 13, 2026, 4:08 PM HKT
Fosun International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.68 | 4.74 | 4.61 | 4.65 | 4.65 | -0.53% | 3,805,251 |
| Nov 12, 2026 | 4.70 | 4.77 | 4.63 | 4.68 | 4.68 | -1.27% | 2,835,156 |
| Nov 11, 2026 | 4.63 | 4.76 | 4.63 | 4.74 | 4.74 | -0.42% | 3,976,162 |
| Nov 10, 2026 | 4.73 | 4.80 | 4.73 | 4.76 | 4.76 | 0.53% | 1,538,471 |
| Nov 9, 2026 | 4.67 | 4.86 | 4.66 | 4.73 | 4.73 | 1.39% | 4,591,000 |
| Nov 6, 2026 | 4.52 | 4.68 | 4.51 | 4.67 | 4.67 | 0.11% | 4,969,072 |
| Nov 5, 2026 | 4.70 | 4.70 | 4.56 | 4.66 | 4.66 | 0.43% | 4,591,075 |
| Nov 4, 2026 | 4.41 | 4.64 | 4.40 | 4.64 | 4.64 | 4.74% | 6,748,012 |
| Nov 3, 2026 | 4.47 | 4.49 | 4.41 | 4.43 | 4.43 | 0.34% | 2,696,500 |
| Nov 2, 2026 | 4.38 | 4.48 | 4.36 | 4.42 | 4.42 | -1.01% | 1,273,703 |
| Oct 30, 2026 | 4.44 | 4.49 | 4.32 | 4.46 | 4.46 | 1.71% | 4,536,508 |
| Oct 29, 2026 | 4.48 | 4.48 | 4.34 | 4.39 | 4.39 | -2.01% | 4,250,148 |
| Oct 28, 2026 | 4.47 | 4.54 | 4.44 | 4.48 | 4.48 | -0.89% | 2,045,780 |
| Oct 27, 2026 | 4.57 | 4.59 | 4.48 | 4.52 | 4.52 | -1.42% | 2,337,735 |
| Oct 26, 2026 | 4.55 | 4.61 | 4.51 | 4.58 | 4.58 | -0.87% | 2,084,340 |
| Oct 23, 2026 | 4.46 | 4.65 | 4.44 | 4.62 | 4.62 | 1.76% | 4,074,615 |
| Oct 22, 2026 | 4.65 | 4.65 | 4.49 | 4.54 | 4.54 | -1.63% | 7,578,900 |
| Oct 21, 2026 | 5.00 | 5.00 | 4.54 | 4.62 | 4.62 | -5.43% | 5,133,251 |
| Oct 20, 2026 | 4.90 | 5.07 | 4.87 | 4.88 | 4.88 | -0.31% | 3,445,954 |
| Oct 16, 2026 | 4.94 | 5.00 | 4.86 | 4.90 | 4.90 | 0.31% | 3,561,784 |
| Oct 15, 2026 | 4.70 | 4.88 | 4.67 | 4.88 | 4.88 | 0.83% | 4,916,203 |
| Oct 14, 2026 | 4.73 | 4.92 | 4.67 | 4.84 | 4.84 | 1.79% | 10,028,616 |
| Oct 13, 2026 | 4.64 | 4.78 | 4.62 | 4.76 | 4.76 | 0.32% | 2,511,776 |
| Oct 12, 2026 | 4.80 | 4.80 | 4.70 | 4.74 | 4.74 | -0.63% | 1,606,366 |
| Oct 9, 2026 | 4.55 | 4.79 | 4.51 | 4.77 | 4.77 | 4.72% | 9,129,240 |
| Oct 8, 2026 | 4.82 | 4.85 | 4.55 | 4.56 | 4.56 | -6.28% | 4,074,056 |
| Oct 7, 2026 | 4.73 | 4.88 | 4.73 | 4.86 | 4.86 | 0.93% | 1,028,310 |
| Oct 6, 2026 | 4.71 | 4.86 | 4.71 | 4.82 | 4.82 | 0.31% | 2,118,618 |
| Oct 5, 2026 | 4.78 | 4.81 | 4.70 | 4.80 | 4.80 | 1.05% | 1,281,296 |
| 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 |