Fosun International Limited (HKG:0656)
Hong Kong
· Delayed Price · Currency is HKD 4.940
-0.040 (-0.80%)
Dec 5, 2025, 4:09 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 4.99 | 4.91 | 4.94 | 4.94 | -0.80% | 2,260,500 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.20% | 2,586,880 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | -0.80% | 3,349,576 |
| Dec 2, 2025 | 4.91 | 5.01 | 4.89 | 5.01 | 5.01 | 2.87% | 8,056,446 |
| Dec 1, 2025 | 4.80 | 4.91 | 4.80 | 4.87 | 4.87 | 0.21% | 4,808,974 |
| Nov 28, 2025 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | -0.21% | 2,043,500 |
| Nov 27, 2025 | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | -1.42% | 1,555,948 |
| Nov 26, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.23% | 3,968,928 |
| Nov 25, 2025 | 4.82 | 4.93 | 4.82 | 4.88 | 4.88 | 1.67% | 3,540,621 |
| Nov 24, 2025 | 4.79 | 4.80 | 4.71 | 4.80 | 4.80 | 1.48% | 16,161,960 |
| Nov 21, 2025 | 4.78 | 4.82 | 4.70 | 4.73 | 4.73 | -2.67% | 4,420,795 |
| Nov 20, 2025 | 4.87 | 4.87 | 4.80 | 4.86 | 4.86 | 0.41% | 3,328,268 |
| Nov 19, 2025 | 4.88 | 4.88 | 4.77 | 4.84 | 4.84 | 0.62% | 3,172,200 |
| Nov 18, 2025 | 4.93 | 4.93 | 4.79 | 4.81 | 4.81 | -2.43% | 4,100,420 |
| Nov 17, 2025 | 4.93 | 4.95 | 4.87 | 4.93 | 4.93 | -0.40% | 3,286,672 |
| Nov 14, 2025 | 5.04 | 5.04 | 4.92 | 4.95 | 4.95 | -2.37% | 4,382,291 |
| Nov 13, 2025 | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | 2.22% | 4,346,750 |
| Nov 12, 2025 | 4.98 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 4,724,726 |
| Nov 11, 2025 | 4.94 | 4.98 | 4.88 | 4.97 | 4.97 | 1.22% | 3,716,988 |
| Nov 10, 2025 | 4.88 | 4.96 | 4.86 | 4.91 | 4.91 | 0.82% | 5,514,768 |
| Nov 7, 2025 | 4.81 | 4.87 | 4.79 | 4.87 | 4.87 | 0.41% | 4,631,676 |
| Nov 6, 2025 | 4.84 | 4.86 | 4.78 | 4.85 | 4.85 | 0.83% | 4,114,434 |
| Nov 5, 2025 | 4.78 | 4.81 | 4.70 | 4.81 | 4.81 | 0.21% | 4,019,794 |
| Nov 4, 2025 | 4.93 | 4.93 | 4.79 | 4.80 | 4.80 | -2.24% | 5,193,209 |
| Nov 3, 2025 | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | -0.41% | 3,757,211 |
| Oct 31, 2025 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | -1.60% | 9,927,877 |
| Oct 30, 2025 | 5.04 | 5.06 | 4.98 | 5.01 | 5.01 | -0.60% | 5,863,649 |
| Oct 28, 2025 | 5.09 | 5.10 | 5.00 | 5.04 | 5.04 | -1.18% | 5,088,173 |
| Oct 27, 2025 | 5.12 | 5.18 | 5.09 | 5.10 | 5.10 | -0.20% | 5,132,801 |
| Oct 24, 2025 | 5.13 | 5.20 | 5.08 | 5.11 | 5.11 | -0.39% | 3,831,773 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.06 | 5.13 | 5.13 | -1.72% | 4,258,429 |
| Oct 22, 2025 | 5.18 | 5.22 | 5.14 | 5.22 | 5.22 | 0.38% | 3,671,725 |
| Oct 21, 2025 | 5.13 | 5.26 | 5.13 | 5.20 | 5.20 | 1.17% | 3,821,721 |
| Oct 20, 2025 | 5.01 | 5.15 | 5.01 | 5.14 | 5.14 | 2.59% | 3,755,655 |
| Oct 17, 2025 | 5.27 | 5.27 | 4.97 | 5.01 | 5.01 | -3.84% | 7,985,877 |
| Oct 16, 2025 | 5.25 | 5.29 | 5.19 | 5.21 | 5.21 | -0.76% | 2,583,303 |
| Oct 15, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 5,325,372 |
| Oct 14, 2025 | 5.26 | 5.29 | 5.07 | 5.10 | 5.10 | -3.23% | 9,862,319 |
| Oct 13, 2025 | 5.18 | 5.27 | 5.07 | 5.27 | 5.27 | -1.50% | 7,143,591 |
| Oct 10, 2025 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -1.11% | 5,739,988 |
| Oct 9, 2025 | 5.53 | 5.55 | 5.37 | 5.41 | 5.41 | -2.17% | 6,317,281 |
| Oct 8, 2025 | 5.58 | 5.58 | 5.37 | 5.53 | 5.53 | 0.18% | 6,469,284 |
| Oct 6, 2025 | 5.58 | 5.60 | 5.45 | 5.52 | 5.52 | -0.54% | 2,519,200 |
| Oct 3, 2025 | 5.57 | 5.60 | 5.49 | 5.55 | 5.55 | -0.36% | 3,833,323 |
| Oct 2, 2025 | 5.51 | 5.58 | 5.37 | 5.57 | 5.57 | 1.09% | 4,714,261 |
| Sep 30, 2025 | 5.41 | 5.52 | 5.41 | 5.51 | 5.51 | 1.47% | 6,963,314 |
| Sep 29, 2025 | 5.34 | 5.45 | 5.34 | 5.43 | 5.43 | 1.31% | 3,788,636 |
| Sep 26, 2025 | 5.38 | 5.53 | 5.34 | 5.36 | 5.36 | -0.37% | 8,347,268 |
| Sep 25, 2025 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 0.37% | 5,282,257 |
| Sep 24, 2025 | 5.38 | 5.39 | 5.31 | 5.36 | 5.36 | -0.37% | 6,484,750 |
| Sep 23, 2025 | 5.46 | 5.53 | 5.32 | 5.38 | 5.38 | -1.47% | 5,725,700 |
| Sep 22, 2025 | 5.62 | 5.62 | 5.40 | 5.46 | 5.46 | -3.36% | 12,887,080 |
| Sep 19, 2025 | 5.63 | 5.74 | 5.60 | 5.65 | 5.65 | 0.71% | 15,590,690 |
| Sep 18, 2025 | 5.68 | 5.74 | 5.52 | 5.61 | 5.61 | -1.23% | 7,064,038 |
| Sep 17, 2025 | 5.64 | 5.71 | 5.63 | 5.68 | 5.68 | 0.89% | 6,068,365 |
| Sep 16, 2025 | 5.68 | 5.76 | 5.58 | 5.63 | 5.63 | -0.88% | 6,964,548 |
| Sep 15, 2025 | 5.72 | 5.76 | 5.62 | 5.68 | 5.68 | -0.70% | 7,406,270 |
| Sep 12, 2025 | 5.74 | 5.79 | 5.66 | 5.72 | 5.72 | 1.24% | 11,824,910 |
| Sep 11, 2025 | 5.64 | 5.68 | 5.48 | 5.65 | 5.65 | -0.53% | 9,739,688 |
| Sep 10, 2025 | 5.55 | 5.78 | 5.55 | 5.68 | 5.68 | 2.34% | 14,984,030 |
| Sep 9, 2025 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | -1.25% | 7,877,579 |
| Sep 8, 2025 | 5.44 | 5.64 | 5.44 | 5.62 | 5.62 | 3.50% | 13,084,340 |
| Sep 5, 2025 | 5.34 | 5.45 | 5.26 | 5.43 | 5.43 | 3.04% | 7,848,000 |
| Sep 4, 2025 | 5.45 | 5.45 | 5.22 | 5.27 | 5.27 | -1.50% | 11,397,650 |
| Sep 3, 2025 | 5.27 | 5.46 | 5.27 | 5.35 | 5.35 | 2.69% | 15,761,420 |
| Sep 2, 2025 | 5.36 | 5.36 | 5.19 | 5.21 | 5.21 | -2.80% | 9,140,729 |
| Sep 1, 2025 | 5.28 | 5.37 | 5.20 | 5.36 | 5.36 | 1.32% | 8,226,900 |
| Aug 29, 2025 | 5.25 | 5.38 | 5.22 | 5.29 | 5.29 | 2.32% | 15,543,990 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.10 | 5.17 | 5.17 | -3.54% | 23,484,500 |
| Aug 27, 2025 | 5.64 | 5.64 | 5.34 | 5.36 | 5.36 | -3.07% | 18,090,150 |
| Aug 26, 2025 | 5.54 | 5.75 | 5.53 | 5.53 | 5.53 | -1.25% | 42,387,790 |
| Aug 25, 2025 | 5.56 | 5.63 | 5.56 | 5.60 | 5.60 | 1.27% | 12,164,450 |
| Aug 22, 2025 | 5.55 | 5.56 | 5.48 | 5.53 | 5.53 | - | 11,047,830 |
| Aug 21, 2025 | 5.58 | 5.60 | 5.49 | 5.53 | 5.53 | 1.10% | 13,929,990 |
| Aug 20, 2025 | 5.42 | 5.52 | 5.32 | 5.47 | 5.47 | 0.74% | 17,103,820 |
| Aug 19, 2025 | 5.56 | 5.61 | 5.39 | 5.43 | 5.43 | -1.81% | 23,624,920 |
| Aug 18, 2025 | 5.59 | 5.65 | 5.53 | 5.53 | 5.53 | -0.36% | 23,001,080 |
| Aug 15, 2025 | 5.55 | 5.59 | 5.46 | 5.55 | 5.55 | - | 35,128,020 |
| Aug 14, 2025 | 5.65 | 5.79 | 5.53 | 5.55 | 5.55 | -1.42% | 47,088,790 |
| Aug 13, 2025 | 6.02 | 6.10 | 5.58 | 5.63 | 5.63 | -6.94% | 93,886,600 |
| Aug 12, 2025 | 5.36 | 6.81 | 5.32 | 6.05 | 6.05 | 13.30% | 196,713,000 |
| Aug 11, 2025 | 5.31 | 5.42 | 5.28 | 5.34 | 5.34 | 0.56% | 4,578,321 |
| Aug 8, 2025 | 5.37 | 5.37 | 5.26 | 5.31 | 5.31 | -1.12% | 2,975,000 |
| Aug 7, 2025 | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | -1.29% | 3,425,953 |
| Aug 6, 2025 | 5.37 | 5.45 | 5.34 | 5.44 | 5.44 | 1.30% | 6,297,159 |
| Aug 5, 2025 | 5.28 | 5.38 | 5.27 | 5.37 | 5.37 | 1.32% | 6,233,004 |
| Aug 4, 2025 | 5.31 | 5.35 | 5.24 | 5.30 | 5.30 | -0.56% | 4,410,302 |
| Aug 1, 2025 | 5.48 | 5.50 | 5.30 | 5.33 | 5.33 | -1.66% | 5,846,207 |
| Jul 31, 2025 | 5.53 | 5.55 | 5.38 | 5.42 | 5.42 | -1.99% | 5,254,693 |
| Jul 30, 2025 | 5.61 | 5.61 | 5.43 | 5.53 | 5.53 | -1.43% | 5,600,977 |
| Jul 29, 2025 | 5.65 | 5.66 | 5.51 | 5.61 | 5.61 | -0.71% | 7,718,431 |
| Jul 28, 2025 | 5.46 | 5.66 | 5.38 | 5.65 | 5.65 | 3.48% | 12,959,170 |
| Jul 25, 2025 | 5.40 | 5.57 | 5.32 | 5.46 | 5.46 | 2.63% | 17,754,340 |
| Jul 24, 2025 | 5.02 | 5.42 | 5.02 | 5.32 | 5.32 | 5.98% | 31,625,820 |
| Jul 23, 2025 | 5.02 | 5.09 | 4.97 | 5.02 | 5.02 | - | 4,812,200 |
| Jul 22, 2025 | 5.00 | 5.09 | 4.98 | 5.02 | 5.02 | 0.80% | 7,382,212 |
| Jul 21, 2025 | 5.01 | 5.01 | 4.94 | 4.98 | 4.98 | 0.40% | 2,754,810 |
| Jul 18, 2025 | 4.95 | 5.02 | 4.92 | 4.96 | 4.96 | 0.20% | 3,740,094 |
| Jul 17, 2025 | 4.96 | 5.01 | 4.91 | 4.95 | 4.95 | 0.61% | 2,808,097 |
| Jul 16, 2025 | 4.86 | 4.96 | 4.85 | 4.92 | 4.92 | 0.82% | 3,381,797 |