Fosun International Limited (HKG:0656)
Hong Kong · Delayed Price · Currency is HKD 5.24
+0.13 (2.45%)
Aug 21, 2026, 4:08 PM HKT
Fosun International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | - | - | 213,000 |
| 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 |
| 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 |