Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 3.970
-0.050 (-1.24%)
May 27, 2026, 4:09 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 10,119,120 |
| 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% | 20,867,090 |
| 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% | 17,918,650 |
| Mar 12, 2026 | 4.03 | 4.06 | 3.90 | 3.99 | 3.99 | -0.99% | 22,310,330 |