Fosun International Limited (HKG:0656)
Hong Kong
· Delayed Price · Currency is HKD 4.120
-0.020 (-0.48%)
Apr 29, 2026, 4:08 PM HKT
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.01 | 4.17 | 4.00 | 4.17 | - | 0.72% | - |
| 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 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -1.55% | 17,453,500 |
| Feb 16, 2026 | 4.00 | 4.00 | 3.82 | 3.88 | 3.88 | -1.77% | 5,750,900 |
| Feb 13, 2026 | 4.03 | 4.03 | 3.93 | 3.95 | 3.95 | -2.47% | 22,239,930 |
| Feb 12, 2026 | 4.11 | 4.12 | 3.98 | 4.05 | 4.05 | -1.22% | 13,080,620 |
| Feb 11, 2026 | 4.01 | 4.11 | 3.97 | 4.10 | 4.10 | 1.49% | 31,457,730 |
| Feb 10, 2026 | 3.94 | 4.05 | 3.94 | 4.04 | 4.04 | 2.80% | 17,262,240 |
| Feb 9, 2026 | 3.98 | 4.05 | 3.93 | 3.93 | 3.93 | -0.51% | 14,446,140 |
| Feb 6, 2026 | 3.99 | 4.00 | 3.94 | 3.95 | 3.95 | -2.47% | 10,171,950 |
| Feb 5, 2026 | 4.02 | 4.05 | 3.92 | 4.05 | 4.05 | 1.00% | 12,824,699 |
| Feb 4, 2026 | 4.12 | 4.12 | 3.98 | 4.01 | 4.01 | -2.67% | 14,601,352 |
| Feb 3, 2026 | 4.12 | 4.14 | 4.00 | 4.12 | 4.12 | - | 12,904,230 |
| Feb 2, 2026 | 4.16 | 4.17 | 4.04 | 4.12 | 4.12 | -0.96% | 13,711,880 |
| Jan 30, 2026 | 4.26 | 4.31 | 4.13 | 4.16 | 4.16 | -3.03% | 13,663,220 |
| Jan 29, 2026 | 4.23 | 4.30 | 4.21 | 4.29 | 4.29 | 0.47% | 13,214,510 |
| Jan 28, 2026 | 4.20 | 4.28 | 4.18 | 4.27 | 4.27 | 2.64% | 12,124,030 |
| Jan 27, 2026 | 4.22 | 4.22 | 4.11 | 4.16 | 4.16 | -0.95% | 15,014,550 |
| Jan 26, 2026 | 4.16 | 4.22 | 4.12 | 4.20 | 4.20 | 1.20% | 12,457,220 |
| Jan 23, 2026 | 4.14 | 4.17 | 4.08 | 4.15 | 4.15 | -0.48% | 11,182,930 |
| Jan 22, 2026 | 4.17 | 4.18 | 4.11 | 4.17 | 4.17 | 0.97% | 12,134,610 |
| Jan 21, 2026 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 10,944,434 |
| Jan 20, 2026 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -0.97% | 10,459,630 |
| Jan 19, 2026 | 4.21 | 4.23 | 4.11 | 4.13 | 4.13 | -2.36% | 9,735,738 |
| Jan 16, 2026 | 4.38 | 4.40 | 4.22 | 4.23 | 4.23 | -2.76% | 12,018,300 |
| Jan 15, 2026 | 4.36 | 4.43 | 4.31 | 4.35 | 4.35 | -1.36% | 10,884,000 |
| Jan 14, 2026 | 4.46 | 4.46 | 4.35 | 4.41 | 4.41 | -0.45% | 11,152,720 |
| Jan 13, 2026 | 4.38 | 4.46 | 4.38 | 4.43 | 4.43 | 1.37% | 10,488,280 |
| Jan 12, 2026 | 4.35 | 4.40 | 4.30 | 4.37 | 4.37 | 0.92% | 8,913,614 |
| Jan 9, 2026 | 4.41 | 4.41 | 4.30 | 4.33 | 4.33 | -0.92% | 9,218,297 |
| Jan 8, 2026 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -1.80% | 9,493,476 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.43 | 4.45 | 4.45 | -1.33% | 4,468,900 |
| Jan 6, 2026 | 4.46 | 4.53 | 4.46 | 4.51 | 4.51 | 1.12% | 8,809,680 |
| Jan 5, 2026 | 4.39 | 4.50 | 4.36 | 4.46 | 4.46 | 1.59% | 5,023,597 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.35 | 4.39 | 4.39 | 0.23% | 5,748,158 |
| Dec 31, 2025 | 4.43 | 4.46 | 4.38 | 4.38 | 4.38 | -0.90% | 2,233,115 |
| Dec 30, 2025 | 4.51 | 4.51 | 4.39 | 4.42 | 4.42 | -0.90% | 6,430,754 |
| Dec 29, 2025 | 4.54 | 4.56 | 4.45 | 4.46 | 4.46 | -1.76% | 5,505,744 |
| Dec 24, 2025 | 4.59 | 4.60 | 4.52 | 4.54 | 4.54 | -1.09% | 1,811,305 |
| Dec 23, 2025 | 4.58 | 4.64 | 4.57 | 4.59 | 4.59 | 0.44% | 4,189,936 |
| Dec 22, 2025 | 4.64 | 4.67 | 4.56 | 4.57 | 4.57 | -1.51% | 4,267,951 |
| Dec 19, 2025 | 4.65 | 4.68 | 4.62 | 4.64 | 4.64 | - | 7,562,664 |
| Dec 18, 2025 | 4.65 | 4.67 | 4.58 | 4.64 | 4.64 | -0.22% | 2,927,597 |
| Dec 17, 2025 | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | 0.43% | 2,339,168 |
| Dec 16, 2025 | 4.76 | 4.76 | 4.58 | 4.63 | 4.63 | -3.14% | 4,467,500 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.74 | 4.78 | 4.78 | -1.85% | 3,618,650 |
| Dec 12, 2025 | 4.79 | 4.88 | 4.73 | 4.87 | 4.87 | 2.53% | 4,604,798 |
| Dec 11, 2025 | 4.86 | 4.86 | 4.71 | 4.75 | 4.75 | -1.25% | 2,705,600 |
| Dec 10, 2025 | 4.86 | 4.86 | 4.70 | 4.81 | 4.81 | 2.12% | 3,098,703 |
| Dec 9, 2025 | 4.96 | 4.96 | 4.70 | 4.71 | 4.71 | -3.68% | 5,849,500 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.86 | 4.89 | 4.89 | -1.01% | 2,638,284 |
| 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 |